Silex Systems Limited(AU:SLX)
A$3.47+0.02 (+0.58%)
AU:SLX
Silex Systems Limited historical prices
A$3.47
At close:+0.02 (+0.58%)
Want to see AU:SLX full AI Analyst Report?
Silex Systems Limited (SLX) Historical Prices
94 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.30 | 3.54 | 3.26 | 3.47 | 3.47 | +0.58% | 1,697,122 | 1.33 |
| Nov 10, 2026 | 3.56 | 3.59 | 3.33 | 3.45 | 3.45 | +16.16% | 1,490,534 | 1.17 |
| Nov 09, 2026 | 3.03 | 3.36 | 3.03 | 3.33 | 3.33 | +12.12% | 1,899,624 | 1.52 |
| Nov 06, 2026 | 3.00 | 3.03 | 2.86 | 2.97 | 2.97 | -7.19% | 2,221,035 | 1.81 |
| Nov 05, 2026 | 3.12 | 3.24 | 3.06 | 3.20 | 3.20 | +5.96% | 1,782,971 | 1.47 |
| Nov 04, 2026 | 3.38 | 3.41 | 2.99 | 3.02 | 3.02 | -9.58% | 2,431,583 | 2.06 |
| Nov 03, 2026 | 3.46 | 3.49 | 3.30 | 3.34 | 3.34 | -4.30% | 870,508 | 0.73 |
| Nov 02, 2026 | 3.32 | 3.49 | 3.29 | 3.49 | 3.49 | +4.80% | 1,122,768 | 0.94 |
| Oct 30, 2026 | 3.45 | 3.49 | 3.30 | 3.33 | 3.33 | -4.31% | 1,418,230 | 1.20 |
| Oct 29, 2026 | 3.62 | 3.66 | 3.45 | 3.48 | 3.48 | -1.42% | 1,247,615 | 1.06 |
| Oct 28, 2026 | 3.57 | 3.66 | 3.53 | 3.53 | 3.53 | +2.92% | 1,511,194 | 1.27 |
| Oct 27, 2026 | 3.39 | 3.47 | 3.31 | 3.43 | 3.43 | +2.69% | 1,836,791 | 1.57 |
| Oct 26, 2026 | 3.27 | 3.46 | 3.23 | 3.34 | 3.34 | +3.73% | 1,179,275 | 1.01 |
| Oct 23, 2026 | 3.27 | 3.30 | 3.19 | 3.22 | 3.22 | -5.01% | 1,041,344 | 0.89 |
| Oct 22, 2026 | 3.54 | 3.55 | 3.38 | 3.39 | 3.39 | -2.59% | 948,430 | 0.81 |
| Oct 21, 2026 | 3.58 | 3.58 | 3.45 | 3.48 | 3.48 | -1.14% | 1,069,376 | 0.92 |
| Oct 20, 2026 | 3.60 | 3.64 | 3.43 | 3.52 | 3.52 | -3.56% | 924,060 | 0.79 |
| Oct 19, 2026 | 3.62 | 3.67 | 3.53 | 3.65 | 3.65 | -1.62% | 781,378 | 0.66 |
| Oct 16, 2026 | 3.65 | 3.78 | 3.61 | 3.71 | 3.71 | +6.61% | 1,163,310 | 0.99 |
| Oct 15, 2026 | 3.70 | 3.72 | 3.45 | 3.48 | 3.48 | -10.54% | 2,109,733 | 1.83 |
| Oct 14, 2026 | 3.79 | 3.93 | 3.71 | 3.89 | 3.89 | +5.14% | 1,068,600 | 0.93 |
| Oct 13, 2026 | 3.92 | 3.92 | 3.70 | 3.70 | 3.70 | -8.42% | 1,341,412 | 1.17 |
| Oct 12, 2026 | 4.16 | 4.20 | 4.03 | 4.04 | 4.04 | +0.75% | 539,809 | 0.47 |
| Oct 09, 2026 | 4.20 | 4.22 | 4.00 | 4.01 | 4.01 | -5.42% | 1,211,726 | 1.04 |
| Oct 08, 2026 | 4.35 | 4.35 | 4.09 | 4.24 | 4.24 | -5.78% | 1,290,618 | 1.11 |
| Oct 07, 2026 | 4.60 | 4.74 | 4.50 | 4.50 | 4.50 | +2.74% | 1,207,648 | 1.04 |
| Oct 06, 2026 | 4.30 | 4.44 | 4.30 | 4.38 | 4.38 | +0.69% | 750,736 | 0.64 |
| Oct 05, 2026 | 4.25 | 4.51 | 4.18 | 4.35 | 4.35 | +4.32% | 918,763 | 0.79 |
| Oct 02, 2026 | 4.18 | 4.22 | 4.12 | 4.17 | 4.17 | -0.48% | 668,797 | 0.57 |
| Oct 01, 2026 | 4.22 | 4.32 | 4.15 | 4.19 | 4.19 | -0.48% | 1,007,595 | 0.87 |
| Sep 30, 2026 | 4.30 | 4.38 | 4.21 | 4.21 | 4.21 | -3.22% | 1,146,782 | 1.00 |
| Sep 29, 2026 | 4.32 | 4.36 | 4.26 | 4.35 | 4.35 | +1.87% | 737,408 | 0.64 |
| Sep 28, 2026 | 4.38 | 4.45 | 4.27 | 4.27 | 4.27 | -2.95% | 799,345 | 0.70 |
| Sep 25, 2026 | 4.38 | 4.46 | 4.31 | 4.40 | 4.40 | -1.12% | 592,254 | 0.51 |
| Sep 24, 2026 | 4.39 | 4.47 | 4.32 | 4.45 | 4.45 | -1.33% | 747,677 | 0.65 |
| Sep 23, 2026 | 4.68 | 4.74 | 4.49 | 4.51 | 4.51 | -3.22% | 918,623 | 0.79 |
| Sep 22, 2026 | 4.55 | 4.72 | 4.48 | 4.66 | 4.66 | +5.43% | 1,039,159 | 0.90 |
| Sep 21, 2026 | 4.39 | 4.51 | 4.32 | 4.42 | 4.42 | -1.34% | 1,142,244 | 1.00 |
| Sep 18, 2026 | 4.50 | 4.53 | 4.35 | 4.48 | 4.48 | +3.70% | 5,910,216 | 5.59 |
| Sep 17, 2026 | 4.34 | 4.42 | 4.26 | 4.32 | 4.32 | -1.59% | 2,127,738 | 2.06 |
| Sep 16, 2026 | 4.38 | 4.43 | 4.28 | 4.39 | 4.39 | +1.62% | 1,175,734 | 1.10 |
| Sep 15, 2026 | 4.50 | 4.50 | 4.13 | 4.32 | 4.32 | -5.05% | 2,560,855 | 2.45 |
| Sep 14, 2026 | 4.79 | 4.82 | 4.30 | 4.55 | 4.55 | -2.15% | 2,065,257 | 2.01 |
| Sep 11, 2026 | 4.74 | 4.81 | 4.58 | 4.65 | 4.65 | -5.30% | 1,128,108 | 1.10 |
| Sep 10, 2026 | 4.95 | 5.02 | 4.85 | 4.91 | 4.91 | -2.58% | 750,632 | 0.73 |
| Sep 09, 2026 | 5.13 | 5.17 | 4.95 | 5.04 | 5.04 | +0.20% | 687,406 | 0.66 |
| Sep 08, 2026 | 5.15 | 5.24 | 5.01 | 5.03 | 5.03 | -2.52% | 679,200 | 0.65 |
| Sep 07, 2026 | 5.05 | 5.28 | 5.02 | 5.16 | 5.16 | +3.41% | 926,769 | 0.88 |
| Sep 04, 2026 | 5.03 | 5.12 | 4.93 | 4.99 | 4.99 | +0.81% | 1,517,044 | 1.44 |
| Sep 03, 2026 | 4.85 | 5.01 | 4.75 | 4.95 | 4.95 | +3.13% | 1,597,275 | 1.55 |
