ASX - Delayed Quote AUD

Silex Systems Limited (SLX.AX)

Compare
5.51 +0.42 (+8.25%)
At close: January 3 at 4:10:56 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 5.37 5.65 5.33 5.51 5.51 550,757
Jan 3, 2025 5.37 5.65 5.33 5.51 5.51 560,106
Jan 2, 2025 5.05 5.14 4.95 5.09 5.09 162,810
Dec 31, 2024 4.98 5.10 4.91 5.05 5.05 223,451
Dec 30, 2024 4.99 5.08 4.93 5.02 5.02 525,738
Dec 27, 2024 4.98 5.02 4.93 5.00 5.00 161,131
Dec 24, 2024 4.93 4.97 4.87 4.94 4.94 209,002
Dec 23, 2024 4.76 5.01 4.76 4.92 4.92 419,799
Dec 20, 2024 4.99 4.99 4.73 4.74 4.74 931,609
Dec 19, 2024 5.15 5.19 4.97 5.00 5.00 573,969
Dec 18, 2024 5.13 5.27 5.05 5.24 5.24 504,296
Dec 17, 2024 5.24 5.33 5.07 5.16 5.16 600,008
Dec 16, 2024 5.67 5.67 5.18 5.24 5.24 2,727,374
Dec 13, 2024 5.79 5.81 5.67 5.74 5.74 439,071
Dec 12, 2024 6.00 6.04 5.77 5.80 5.80 421,233
Dec 11, 2024 6.17 6.24 5.68 6.09 6.09 1,372,653
Dec 10, 2024 5.61 5.76 5.53 5.61 5.61 456,331
Dec 9, 2024 5.90 5.90 5.64 5.67 5.67 275,282
Dec 6, 2024 6.04 6.04 5.84 5.91 5.91 305,576
Dec 5, 2024 6.20 6.22 6.03 6.07 6.07 330,915
Dec 4, 2024 6.17 6.29 6.05 6.28 6.28 670,497
Dec 3, 2024 5.92 6.11 5.88 6.11 6.11 480,420
Dec 2, 2024 5.65 5.91 5.58 5.91 5.91 678,626
Nov 29, 2024 5.51 5.64 5.36 5.61 5.61 505,570
Nov 28, 2024 5.67 5.76 5.51 5.51 5.51 605,110
Nov 27, 2024 5.96 6.00 5.63 5.71 5.71 545,863
Nov 26, 2024 5.87 6.00 5.83 5.96 5.96 503,296
Nov 25, 2024 6.00 6.09 5.84 5.90 5.90 1,089,586
Nov 22, 2024 6.11 6.37 6.03 6.10 6.10 906,510
Nov 21, 2024 6.04 6.11 5.96 6.09 6.09 445,957
Nov 20, 2024 5.94 6.05 5.90 6.03 6.03 403,688
Nov 19, 2024 5.91 5.97 5.71 5.94 5.94 630,420
Nov 18, 2024 5.60 5.91 5.50 5.85 5.85 1,089,605
Nov 15, 2024 5.23 5.23 5.03 5.16 5.16 332,913
Nov 14, 2024 5.20 5.30 5.10 5.25 5.25 327,805
Nov 13, 2024 5.43 5.46 5.16 5.23 5.23 418,950
Nov 12, 2024 5.74 5.80 5.34 5.37 5.37 728,170
Nov 11, 2024 5.60 5.79 5.58 5.73 5.73 435,807
Nov 8, 2024 5.56 5.68 5.47 5.65 5.65 731,928
Nov 7, 2024 5.34 5.36 5.10 5.34 5.34 345,571
Nov 6, 2024 5.26 5.50 5.26 5.28 5.28 402,452
Nov 5, 2024 5.24 5.29 5.08 5.24 5.24 393,570
Nov 4, 2024 5.15 5.41 5.15 5.27 5.27 567,397
Nov 1, 2024 5.02 5.15 5.02 5.11 5.11 246,749
Oct 31, 2024 4.97 5.25 4.94 5.25 5.25 723,061
Oct 30, 2024 5.01 5.13 4.97 5.02 5.02 383,605
Oct 29, 2024 5.08 5.11 4.83 4.96 4.96 485,503
Oct 28, 2024 5.13 5.14 4.97 5.02 5.02 447,048
Oct 25, 2024 5.01 5.17 5.01 5.13 5.13 259,460
Oct 24, 2024 5.05 5.08 4.91 5.01 5.01 538,638
Oct 23, 2024 5.12 5.19 4.98 5.14 5.14 485,347
Oct 22, 2024 5.25 5.25 5.05 5.16 5.16 426,423
Oct 21, 2024 5.19 5.34 5.07 5.31 5.31 521,190
Oct 18, 2024 5.18 5.25 5.00 5.06 5.06 453,127
Oct 17, 2024 5.00 5.23 4.95 5.17 5.17 1,154,202
Oct 16, 2024 4.75 4.75 4.55 4.55 4.55 369,419
Oct 15, 2024 4.57 4.82 4.57 4.79 4.79 631,110
Oct 14, 2024 4.59 4.59 4.37 4.57 4.57 377,440
Oct 11, 2024 4.53 4.62 4.46 4.46 4.46 219,258
Oct 10, 2024 4.61 4.64 4.50 4.53 4.53 250,332
Oct 9, 2024 4.67 4.67 4.49 4.56 4.56 353,315
Oct 8, 2024 4.57 4.63 4.50 4.63 4.63 375,092
Oct 7, 2024 4.61 4.70 4.53 4.64 4.64 259,395
Oct 4, 2024 4.80 4.80 4.50 4.50 4.50 386,903
Oct 3, 2024 4.63 4.69 4.51 4.68 4.68 503,312
Oct 2, 2024 4.41 4.65 4.34 4.56 4.56 594,480
Oct 1, 2024 4.23 4.39 4.23 4.39 4.39 321,607
Sep 30, 2024 4.20 4.30 4.17 4.30 4.30 712,978
Sep 27, 2024 4.10 4.19 4.03 4.19 4.19 477,899
Sep 26, 2024 4.02 4.15 3.98 4.12 4.12 606,137
Sep 25, 2024 4.20 4.23 3.92 4.00 4.00 573,186
Sep 24, 2024 4.05 4.16 4.01 4.15 4.15 705,433
Sep 23, 2024 3.95 4.04 3.85 3.85 3.85 551,367
Sep 20, 2024 3.63 3.81 3.62 3.81 3.81 1,172,722
Sep 19, 2024 3.50 3.65 3.47 3.60 3.60 283,001
Sep 18, 2024 3.52 3.54 3.44 3.47 3.47 287,290
Sep 17, 2024 3.53 3.57 3.44 3.54 3.54 367,601
Sep 16, 2024 3.60 3.60 3.46 3.55 3.55 436,688
Sep 13, 2024 3.82 3.85 3.60 3.61 3.61 430,999
Sep 12, 2024 3.70 3.85 3.70 3.82 3.82 692,510
Sep 11, 2024 3.40 3.54 3.39 3.41 3.41 739,811
Sep 10, 2024 3.54 3.56 3.35 3.42 3.42 1,032,577
Sep 9, 2024 3.46 3.57 3.45 3.50 3.50 628,762
Sep 6, 2024 3.53 3.55 3.47 3.54 3.54 538,592
Sep 5, 2024 3.69 3.69 3.52 3.55 3.55 1,102,092
Sep 4, 2024 3.64 3.69 3.56 3.60 3.60 680,966
Sep 3, 2024 3.84 3.86 3.76 3.80 3.80 481,297
Sep 2, 2024 3.91 3.96 3.84 3.86 3.86 439,698
Aug 30, 2024 3.91 3.94 3.80 3.89 3.89 1,265,469
Aug 29, 2024 4.21 4.23 3.84 3.90 3.90 1,616,771
Aug 28, 2024 4.41 4.53 4.39 4.48 4.48 405,379
Aug 27, 2024 4.39 4.44 4.33 4.43 4.43 249,275
Aug 26, 2024 4.40 4.61 4.40 4.42 4.42 638,846
Aug 23, 2024 4.00 4.07 3.96 4.05 4.05 328,123
Aug 22, 2024 4.12 4.15 4.00 4.05 4.05 335,105
Aug 21, 2024 3.98 4.14 3.97 4.12 4.12 288,343
Aug 20, 2024 4.03 4.12 3.98 3.99 3.99 484,495
Aug 19, 2024 4.11 4.12 3.85 4.02 4.02 863,263
Aug 16, 2024 4.26 4.30 4.19 4.25 4.25 307,331
Aug 15, 2024 4.27 4.32 4.13 4.20 4.20 332,791
Aug 14, 2024 4.29 4.30 4.21 4.24 4.24 354,833
Aug 13, 2024 4.28 4.30 4.20 4.22 4.22 197,797
Aug 12, 2024 4.22 4.31 4.13 4.30 4.30 284,938
Aug 9, 2024 4.35 4.35 4.19 4.21 4.21 382,942
Aug 8, 2024 4.38 4.38 4.22 4.25 4.25 286,921
Aug 7, 2024 4.31 4.49 4.28 4.44 4.44 316,565
Aug 6, 2024 4.31 4.37 4.20 4.22 4.22 710,741
Aug 5, 2024 4.30 4.31 4.19 4.21 4.21 775,806
Aug 2, 2024 4.59 4.61 4.41 4.42 4.42 829,867
Aug 1, 2024 4.82 4.93 4.79 4.83 4.83 428,853
Jul 31, 2024 4.60 4.69 4.53 4.69 4.69 1,514,525
Jul 30, 2024 4.55 4.60 4.51 4.59 4.59 401,373
Jul 29, 2024 4.58 4.66 4.53 4.59 4.59 394,472
Jul 26, 2024 4.55 4.58 4.51 4.55 4.55 580,852
Jul 25, 2024 4.58 4.60 4.50 4.55 4.55 643,606
Jul 24, 2024 4.90 4.90 4.70 4.72 4.72 457,973
Jul 23, 2024 4.94 4.99 4.86 4.91 4.91 425,534
Jul 22, 2024 4.90 4.97 4.87 4.94 4.94 382,456
Jul 19, 2024 4.82 4.95 4.80 4.92 4.92 407,258
Jul 18, 2024 5.04 5.06 4.90 4.94 4.94 651,072
Jul 17, 2024 5.16 5.22 5.04 5.13 5.13 258,573
Jul 16, 2024 5.13 5.18 5.08 5.15 5.15 205,784
Jul 15, 2024 5.18 5.20 5.10 5.17 5.17 229,007
Jul 12, 2024 5.33 5.33 5.12 5.18 5.18 369,415
Jul 11, 2024 5.14 5.33 5.06 5.33 5.33 1,073,975
Jul 10, 2024 5.12 5.12 4.88 4.94 4.94 457,023
Jul 9, 2024 5.05 5.12 4.90 5.12 5.12 373,085
Jul 8, 2024 5.01 5.08 5.00 5.07 5.07 402,455
Jul 5, 2024 5.15 5.15 5.04 5.05 5.05 242,601
Jul 4, 2024 5.20 5.22 5.11 5.16 5.16 332,834
Jul 3, 2024 5.11 5.20 5.11 5.15 5.15 272,344
Jul 2, 2024 5.10 5.13 4.99 5.07 5.07 268,412
Jul 1, 2024 5.13 5.23 5.03 5.07 5.07 420,200
Jun 28, 2024 5.12 5.33 5.01 5.33 5.33 914,285
Jun 27, 2024 5.00 5.07 4.95 5.07 5.07 397,809
Jun 26, 2024 5.00 5.01 4.91 5.00 5.00 717,714
Jun 25, 2024 5.20 5.24 5.03 5.14 5.14 480,414
Jun 24, 2024 5.32 5.40 5.18 5.18 5.18 225,407
Jun 21, 2024 5.35 5.46 5.33 5.38 5.38 504,164
Jun 20, 2024 5.32 5.37 5.18 5.32 5.32 501,848
Jun 19, 2024 5.36 5.38 5.22 5.34 5.34 382,208
Jun 18, 2024 5.40 5.45 5.21 5.29 5.29 425,601
Jun 17, 2024 5.43 5.45 5.32 5.38 5.38 300,808
Jun 14, 2024 5.47 5.60 5.45 5.50 5.50 506,960
Jun 13, 2024 5.51 5.59 5.40 5.43 5.43 468,487
Jun 12, 2024 5.54 5.57 5.35 5.40 5.40 473,890
Jun 11, 2024 5.73 5.73 5.52 5.59 5.59 482,191
Jun 7, 2024 5.78 5.84 5.71 5.74 5.74 259,259
Jun 6, 2024 5.68 5.74 5.57 5.69 5.69 503,328
Jun 5, 2024 5.83 5.95 5.70 5.73 5.73 516,650
Jun 4, 2024 6.19 6.19 5.82 5.87 5.87 391,583
Jun 3, 2024 6.08 6.25 6.04 6.13 6.13 406,225
May 31, 2024 6.18 6.18 5.95 6.04 6.04 784,581
May 30, 2024 6.16 6.24 6.02 6.12 6.12 589,713
May 29, 2024 6.10 6.24 6.09 6.16 6.16 530,319
May 28, 2024 5.98 6.07 5.84 6.05 6.05 608,962
May 27, 2024 6.20 6.23 5.89 5.99 5.99 641,148
May 24, 2024 6.32 6.32 6.12 6.19 6.19 548,863
May 23, 2024 6.35 6.46 6.25 6.41 6.41 686,420
May 22, 2024 6.51 6.62 6.46 6.59 6.59 509,238
May 21, 2024 6.58 6.72 6.46 6.50 6.50 408,285
May 20, 2024 6.65 6.74 6.54 6.58 6.58 548,829
May 17, 2024 6.59 6.65 6.48 6.55 6.55 366,171
May 16, 2024 6.46 6.68 6.38 6.63 6.63 861,877
May 15, 2024 6.40 6.56 6.37 6.38 6.38 678,228
May 14, 2024 5.98 6.25 5.97 6.25 6.25 658,742
May 13, 2024 6.08 6.20 5.99 6.00 6.00 331,436
May 10, 2024 6.17 6.24 6.09 6.09 6.09 345,371
May 9, 2024 5.98 6.13 5.94 6.13 6.13 699,544
May 8, 2024 5.92 6.05 5.84 6.04 6.04 661,587
May 7, 2024 6.00 6.05 5.82 5.92 5.92 750,010
May 6, 2024 5.89 5.99 5.69 5.97 5.97 770,286
May 3, 2024 5.49 5.90 5.49 5.82 5.82 1,297,630
May 2, 2024 5.33 5.47 5.25 5.43 5.43 795,589
May 1, 2024 4.99 5.45 4.94 5.32 5.32 6,856,647
Apr 30, 2024 5.04 5.24 5.01 5.10 5.10 810,999
Apr 29, 2024 4.73 4.95 4.72 4.93 4.93 434,129
Apr 26, 2024 4.70 4.75 4.62 4.67 4.67 467,103
Apr 24, 2024 4.85 4.93 4.75 4.75 4.75 261,808
Apr 23, 2024 4.87 4.90 4.79 4.83 4.83 200,273
Apr 22, 2024 4.81 4.88 4.77 4.87 4.87 533,174
Apr 19, 2024 5.00 5.05 4.75 4.79 4.79 601,975
Apr 18, 2024 4.89 4.98 4.89 4.96 4.96 386,830
Apr 17, 2024 4.87 4.93 4.81 4.92 4.92 388,649
Apr 16, 2024 5.02 5.04 4.81 4.89 4.89 535,496
Apr 15, 2024 5.17 5.25 5.06 5.11 5.11 313,954
Apr 12, 2024 5.16 5.35 5.15 5.30 5.30 560,879
Apr 11, 2024 5.06 5.14 5.02 5.11 5.11 351,733
Apr 10, 2024 5.15 5.20 5.04 5.08 5.08 285,903
Apr 9, 2024 5.13 5.17 5.07 5.17 5.17 378,651
Apr 8, 2024 5.22 5.27 5.14 5.19 5.19 557,376
Apr 5, 2024 5.17 5.19 5.11 5.18 5.18 394,542
Apr 4, 2024 5.30 5.47 5.26 5.31 5.31 765,214
Apr 3, 2024 5.37 5.48 5.12 5.17 5.17 464,032
Apr 2, 2024 5.15 5.43 4.95 5.39 5.39 1,179,127
Mar 28, 2024 4.89 5.14 4.85 5.13 5.13 1,195,131
Mar 27, 2024 4.80 4.84 4.72 4.83 4.83 349,278
Mar 26, 2024 4.81 4.82 4.75 4.79 4.79 264,850
Mar 25, 2024 4.80 5.00 4.74 4.83 4.83 531,614
Mar 22, 2024 4.80 4.91 4.76 4.84 4.84 535,746
Mar 21, 2024 4.65 4.87 4.65 4.79 4.79 548,193
Mar 20, 2024 4.58 4.63 4.52 4.60 4.60 386,159
Mar 19, 2024 4.62 4.64 4.55 4.56 4.56 249,437
Mar 18, 2024 4.52 4.62 4.52 4.57 4.57 397,805
Mar 15, 2024 4.52 4.58 4.40 4.50 4.50 944,753
Mar 14, 2024 4.95 4.97 4.51 4.54 4.54 1,645,139
Mar 13, 2024 4.96 5.14 4.90 5.07 5.07 698,426
Mar 12, 2024 4.85 4.92 4.82 4.90 4.90 395,694
Mar 11, 2024 4.87 4.89 4.79 4.89 4.89 319,726
Mar 8, 2024 5.06 5.08 4.95 4.98 4.98 443,877
Mar 7, 2024 4.85 4.92 4.84 4.91 4.91 368,919
Mar 6, 2024 4.78 4.87 4.74 4.80 4.80 338,202
Mar 5, 2024 4.76 4.85 4.75 4.84 4.84 286,805
Mar 4, 2024 5.00 5.06 4.71 4.79 4.79 532,414
Mar 1, 2024 4.99 5.12 4.91 4.94 4.94 805,280
Feb 29, 2024 4.67 5.00 4.59 5.00 5.00 1,425,030
Feb 28, 2024 4.67 4.82 4.59 4.77 4.77 709,287
Feb 27, 2024 4.55 4.60 4.49 4.50 4.50 318,191
Feb 26, 2024 4.56 4.56 4.47 4.50 4.50 603,231
Feb 23, 2024 4.67 4.72 4.55 4.61 4.61 499,268
Feb 22, 2024 4.73 4.79 4.65 4.68 4.68 335,063
Feb 21, 2024 4.65 4.71 4.55 4.70 4.70 826,446
Feb 20, 2024 4.84 4.96 4.76 4.85 4.85 432,831
Feb 19, 2024 4.76 4.89 4.73 4.82 4.82 415,907
Feb 16, 2024 5.05 5.14 4.75 4.78 4.78 1,122,062
Feb 15, 2024 5.16 5.20 5.07 5.10 5.10 311,322
Feb 14, 2024 5.06 5.15 5.04 5.13 5.13 634,966
Feb 13, 2024 5.12 5.25 5.09 5.12 5.12 318,615
Feb 12, 2024 5.20 5.26 5.06 5.10 5.10 493,114
Feb 9, 2024 5.48 5.49 5.11 5.14 5.14 1,083,162
Feb 8, 2024 5.58 5.73 5.53 5.73 5.73 934,962
Feb 7, 2024 5.25 5.78 5.24 5.57 5.57 1,701,138
Feb 6, 2024 4.99 5.34 4.97 5.25 5.25 661,636
Feb 5, 2024 5.19 5.28 5.03 5.05 5.05 505,148
Feb 2, 2024 5.14 5.25 5.00 5.23 5.23 1,768,484
Feb 1, 2024 5.12 5.15 4.93 4.94 4.94 817,753
Jan 31, 2024 5.17 5.33 5.14 5.14 5.14 1,708,407
Jan 30, 2024 4.97 5.02 4.93 4.99 4.99 669,399
Jan 29, 2024 4.99 5.03 4.83 4.97 4.97 696,569
Jan 25, 2024 4.79 4.96 4.74 4.94 4.94 591,310
Jan 24, 2024 4.86 4.93 4.70 4.74 4.74 363,366
Jan 23, 2024 4.77 4.83 4.67 4.72 4.72 507,743
Jan 22, 2024 4.95 4.95 4.71 4.76 4.76 360,998
Jan 19, 2024 4.97 5.03 4.75 4.92 4.92 394,476
Jan 18, 2024 4.95 5.08 4.77 4.89 4.89 562,490
Jan 17, 2024 5.10 5.25 4.93 4.93 4.93 1,022,446
Jan 16, 2024 5.30 5.39 5.04 5.08 5.08 803,579
Jan 15, 2024 5.20 5.33 5.18 5.28 5.28 482,794
Jan 12, 2024 4.99 5.12 4.84 4.96 4.96 905,420
Jan 11, 2024 4.67 4.97 4.60 4.90 4.90 1,591,841
Jan 10, 2024 4.25 4.72 4.17 4.60 4.60 2,374,491
Jan 9, 2024 4.09 4.10 4.00 4.05 4.05 169,240
Jan 8, 2024 4.06 4.16 4.01 4.05 4.05 251,600
Jan 5, 2024 4.11 4.17 4.05 4.08 4.08 165,109
Jan 4, 2024 4.16 4.18 4.05 4.09 4.09 376,617
Jan 3, 2024 4.28 4.33 4.11 4.16 4.16 359,842

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.