(SLX) SILEX SYSTEMS LIMITED Daily Prices Page 10...
TOC    Company Info for SLX    Limits
Company Details for (SLX) SILEX SYSTEMS LIMITED
Listing Code
| SLX
|
Listing Name
| SILEX SYSTEMS LIMITED
|
GICS Sector
| Capital Goods
|
ISIN Name
| SILEX SYSTEMS
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000SLX4 |
Maximum Price date available .. Friday 14th June 2024 Latest price with VOLUME for SLX .. Friday 10th November 2023
SLX is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 385
| 0.0 |
MAX
| 13.5
| 17,072,546
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for SLX    Bottom
End of day Prices (full format), 150 Days for (SLX) SILEX SYSTEMS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.08 |
2019-Feb-07 Thu
| 0.25
| 0.25
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2019-Feb-06 Wed
| 0.255
| 0.275
| 0.24
| 0.25
| 3,014,257
| 776,171
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| 0.175
| 0.175
| ###
| ###
| 4,020
| 351
| 14.1
| 14.1
| 0.0 |
2019-Feb-01 Fri
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| ###
| 0.2
| ###
| 0.2
| 22,787
| 2,278
| 94.7
| 94.7
| 0.0 |
2019-Jan-09 Wed
| ###
| 0.185
| ###
| 0.185
|
|
| 88.3
| 88.3
| ### |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| ###
| 0.2
| ###
| 0.2
|
|
| 93.7
| 93.7
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
| 10,523
| 0
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
| 40,055
| 0
| 71.6
| 71.6
| 0.0 |
2018-Dec-14 Fri
| ###
| ###
| ###
| ###
| 1,329
| 0
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
| 2,174
| 0
| 67.9
| 67.9
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| ###
| ###
| 91,883
| 0
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| 0.175
| 0.175
| ###
| ###
| 87,777
| 7,680
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| 0.175
| 0.175
| 0.175
| 0.175
| 38,070
| ###
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| 0.175
| ###
| 0.175
| 0.175
| 48,056
| ###
| 75.7
| 75.7
| 0.0 |
2018-Dec-05 Wed
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| 0.175
| ###
| 0.175
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2018-Dec-03 Mon
| 0.175
| ###
| 0.175
| 0.175
|
|
| 61.7
| 61.7
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| 0.175
| ###
| 103,825
| 9,084
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
| 208,185
| 0
| 16.1
| 16.1
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| 0.2
| 0.2
| 6,750
| 675
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| 0.2
| 0.2
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2018-Nov-06 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
| 5,287
| 0
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| 0.2
| ###
| 131,871
| 13,187
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
| 26,084
| 0
| 60.8
| 60.8
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| ###
| 0.21
| ###
| ###
| 36,175
| ###
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| 0.21
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| 0.21
| ###
| 0.21
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2018-Oct-22 Mon
| ###
| 0.22
| ###
| ###
| 88,024
| 9,682
| 73.3
| 73.3
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| 0.21
| ###
| 131,687
| 13,827
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| 0.21
| ###
| 11,056
| ###
| 69.2
| 69.2
| 0.0 |
2018-Oct-17 Wed
| 0.21
| ###
| 0.21
| ###
| 42,825
| ###
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2018-Oct-15 Mon
| ###
| 0.22
| ###
| 0.22
| 11,141
| 1,225
| 97.7
| 97.7
| 0.0 |
2018-Oct-12 Fri
| ###
| 0.22
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2018-Oct-11 Thu
| 0.21
| 0.22
| 0.21
| ###
| 208,176
| 44,757
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| 0.21
| ###
| 0.21
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| 0.21
| 0.21
| 78,487
| 8,241
| 22.8
| 22.8
| ### |
2018-Oct-08 Mon
| ###
| 0.225
| ###
| 0.225
|
|
| 96.4
| 96.4
| ### |
2018-Oct-05 Fri
| 0.23
| ###
| ###
| ###
|
|
| 2.7
| 2.7
| 0.0 |
2018-Oct-04 Thu
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2018-Oct-03 Wed
| ###
| 0.23
| ###
| 0.225
|
|
| 94.1
| 94.1
| ### |
2018-Oct-02 Tue
| 0.21
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| 0.23
| 0.23
| 0.21
| 0.21
| 36,571
| 8,045
| ###
| ###
| ### |
2018-Sep-28 Fri
| 0.225
| 0.24
| 0.22
| 0.24
|
|
| 95.6
| 95.6
| 0.0 |
2018-Sep-27 Thu
| 0.22
| 0.23
| 0.21
| 0.23
|
|
| ###
| ###
| ### |
2018-Sep-26 Wed
| 0.21
| 0.22
| ###
| ###
| 143,044
| ###
| ###
| ###
| 0.0 |
2018-Sep-25 Tue
| 0.21
| 0.21
| ###
| 0.21
|
|
| 71.5
| 71.5
| ### |
2018-Sep-24 Mon
| 0.21
| ###
| 0.21
| ###
| 40,472
| 4,249
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| 0.21
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| 0.22
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2018-Sep-19 Wed
| 0.21
| ###
| 0.21
| ###
| 61,772
| 6,486
| 86.5
| 86.5
| 0.0 |
2018-Sep-18 Tue
| 0.21
| ###
| 0.21
| ###
| 9,851
| ###
| 90.5
| 90.5
| 0.0 |
2018-Sep-17 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 5,477
| ###
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| 0.21
| 0.22
| ###
| 0.21
|
|
| 63.5
| 63.5
| ### |
2018-Sep-13 Thu
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2018-Sep-12 Wed
| 0.21
| 0.22
| 0.21
| 0.22
|
|
| 94.7
| 94.7
| 0.0 |
2018-Sep-11 Tue
| 0.21
| ###
| 0.21
| 0.21
| 34,421
| ###
| ###
| ###
| ### |
2018-Sep-10 Mon
| 0.225
| 0.225
| 0.21
| ###
| 18,125
| 3,942
| 7.1
| 7.1
| 0.0 |
2018-Sep-07 Fri
| ###
| 0.22
| ###
| 0.21
| 98,786
| ###
| ###
| ###
| ### |
2018-Sep-06 Thu
| 0.21
| 0.22
| ###
| 0.22
| 154,654
| ###
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| ###
| 0.22
| ###
| ###
| 20,880
| ###
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| 0.21
| 0.21
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
| 6,652
| 0
| 76.7
| 76.7
| 0.0 |
2018-Aug-31 Fri
| 0.22
| 0.22
| 0.21
| 0.22
| 100,471
| ###
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| 18.3
| 18.3
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| 0.21
| 0.22
| 0.21
| 0.21
|
|
| 67.8
| 67.8
| ### |
2018-Aug-24 Fri
| 0.21
| 0.225
| 0.21
| 0.225
|
|
| 96.3
| 96.3
| ### |
2018-Aug-23 Thu
| ###
| 0.22
| ###
| 0.22
|
|
| 96.1
| 96.1
| 0.0 |
2018-Aug-22 Wed
| ###
| 0.225
| ###
| 0.225
| 54,672
| 6,150
| 97.4
| 97.4
| ### |
2018-Aug-21 Tue
| ###
| 0.22
| ###
| ###
| 494,627
| ###
| 70.2
| 70.2
| 0.0 |
2018-Aug-20 Mon
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| 87.8
| 87.8
| ### |
2018-Aug-17 Fri
| 0.22
| 0.23
| 0.21
| 0.21
| 156,545
| ###
| 7.1
| 7.1
| ### |
2018-Aug-16 Thu
| 0.22
| 0.23
| 0.22
| 0.22
|
|
| 71.7
| 71.7
| 0.0 |
2018-Aug-15 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2018-Aug-13 Mon
| 0.22
| 0.225
| 0.22
| 0.225
| 60,240
| ###
| ###
| ###
| ### |
2018-Aug-10 Fri
| 0.23
| 0.23
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2018-Aug-09 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 69.7
| 69.7
| ### |
2018-Aug-08 Wed
| 0.24
| 0.24
| 0.23
| 0.23
| 27,240
| ###
| 8.0
| 8.0
| ### |
2018-Aug-07 Tue
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2018-Aug-06 Mon
| 0.23
| ###
| 0.23
| 0.23
|
|
| 71.5
| 71.5
| ### |
2018-Aug-03 Fri
| 0.225
| ###
| 0.225
| 0.225
|
|
| 70.3
| 70.3
| ### |
2018-Aug-02 Thu
| 0.225
| 0.225
| 0.22
| 0.22
| 404,487
| ###
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| 0.24
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| 0.24
| 0.24
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| 0.24
| 0.25
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2018-Jul-27 Fri
| ###
| 0.24
| ###
| ###
| 168,278
| ###
| 66.5
| 66.5
| 0.0 |
2018-Jul-26 Thu
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2018-Jul-25 Wed
| 0.23
| 0.23
| 0.22
| 0.22
| 345,850
| ###
| 8.2
| 8.2
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| 0.23
| 0.23
|
|
| 18.3
| 18.3
| ### |
2018-Jul-23 Mon
| ###
| 0.24
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| 0.22
| 0.23
|
|
| 15.3
| 15.3
| ### |
2018-Jul-19 Thu
| ###
| 0.24
| 0.23
| 0.23
| 384,248
| ###
| ###
| ###
| ### |
2018-Jul-18 Wed
| ###
| 0.245
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| 0.24
| 0.245
| 0.24
| 0.245
| 183,550
| ###
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| 0.225
| 0.24
| 0.225
| 0.24
|
|
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| 0.25
| ###
| 0.23
| 855,375
| 106,921
| 96.7
| 96.7
| ### |
2018-Jul-12 Thu
| 0.2
| 0.21
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| 0.22
| 0.2
| 0.2
| 95,876
| ###
| 17.3
| 17.3
| 0.0 |
2018-Jul-10 Tue
| ###
| 0.21
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2018-Jul-09 Mon
| 0.22
| 0.22
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2018-Jul-06 Fri
| ###
| 0.22
| 0.21
| 0.21
| 19,446
| 4,180
| 14.6
| 14.6
| ### |
2018-Jul-05 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 1,350
| ###
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| ###
| 0.21
| ###
| 0.21
|
|
| 90.5
| 90.5
| ### |
2018-Jul-03 Tue
| 0.21
| 0.225
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2018-Jul-02 Mon
| ###
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| 0.2
| ###
| 0.2
| 0.2
| 204,379
| ###
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| ###
| 0.2
| ###
| 0.2
|
|
| 86.8
| 86.8
| 0.0 |
2018-Jun-27 Wed
| ###
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| 0.2
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| 0.185
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-Jun-22 Fri
| ###
| 0.21
| ###
| ###
| 448,153
| 47,056
| 6.6
| 6.6
| 0.0 |
2018-Jun-21 Thu
| ###
| 0.21
| 0.2
| ###
| 343,453
| ###
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| 0.21
| ###
| 0.21
| 150,859
| 15,840
| ###
| ###
| ### |
2018-Jun-19 Tue
| ###
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| 0.21
| 0.22
| 0.2
| 0.2
|
|
| 8.7
| 8.7
| 0.0 |
2018-Jun-15 Fri
| 0.2
| ###
| ###
| 0.21
|
|
| ###
| ###
| ### |
2018-Jun-14 Thu
| ###
| 0.2
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| 0.2
| ###
| 2,653,221
| 265,322
| 1.5
| 1.5
| 0.0 |
2018-Jun-08 Fri
| 0.285
| 0.285
| ###
| 0.27
| 323,851
| 46,148
| 6.0
| 6.0
| ### |
2018-Jun-07 Thu
| 0.29
| ###
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2018-Jun-06 Wed
| ###
| ###
| 0.28
| 0.28
| 290,383
| 40,653
| 3.8
| 3.8
| ### |
2018-Jun-05 Tue
| 0.275
| ###
| 0.275
| ###
| 487,454
| 67,024
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| 0.275
| 0.275
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2018-Jun-01 Fri
| 0.255
| 0.275
| 0.255
| 0.27
| 939,621
| ###
| ###
| ###
| ### |
2018-May-31 Thu
| 0.25
| 0.255
| 0.25
| 0.255
| 1,007,326
| 254,349
| ###
| ###
| 0.0 |
2018-May-30 Wed
| 0.255
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2018-May-29 Tue
| 0.26
| ###
| 0.255
| 0.255
| 330,853
| 42,183
| 16.4
| 16.4
| 0.0 |
2018-May-28 Mon
| 0.27
| 0.27
| ###
| ###
| 82,251
| ###
| ###
| ###
| 0.0 |
Server processing from 2024-06-17 01:13:51 thru 2024-06-17 01:13:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|