(SLX) SILEX SYSTEMS LIMITED Daily Prices Page 11...
TOC    Company Info for SLX    Limits ![Next Section](../oz_image/Next_Track.png)
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 ![Next Section](../oz_image/Next_Track.png)
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 ![Next Section](../oz_image/Next_Track.png)
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 |
2018-May-25 Fri
| ###
| 0.275
| ###
| ###
| 22,649
| ###
| 63.6
| 63.6
| 0.0 |
2018-May-24 Thu
| ###
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| ###
| 0.26
| 0.26
|
|
| 21.1
| 21.1
| 0.0 |
2018-May-22 Tue
| 0.275
| 0.28
| ###
| 0.27
|
|
| 22.8
| 22.8
| ### |
2018-May-21 Mon
| ###
| 0.27
| 0.26
| ###
| 110,225
| ###
| 70.1
| 70.1
| 0.0 |
2018-May-18 Fri
| 0.275
| 0.28
| ###
| ###
| 105,858
| 14,820
| 9.3
| 9.3
| 0.0 |
2018-May-17 Thu
| ###
| ###
| 0.26
| ###
| 79,278
| ###
| 70.5
| 70.5
| 0.0 |
2018-May-16 Wed
| 0.275
| 0.275
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2018-May-15 Tue
| 0.275
| 0.275
| 0.26
| ###
| 956,589
| 255,887
| ###
| ###
| 0.0 |
2018-May-14 Mon
| 0.275
| 0.275
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2018-May-11 Fri
| 0.285
| 0.285
| 0.27
| 0.275
| 34,420
| 9,551
| 8.9
| 8.9
| ### |
2018-May-10 Thu
| 0.275
| 0.28
| 0.275
| 0.275
|
|
| 70.7
| 70.7
| ### |
2018-May-09 Wed
| 0.27
| 0.28
| ###
| 0.27
|
|
| ###
| ###
| ### |
2018-May-08 Tue
| 0.275
| 0.275
| ###
| 0.27
| 250,074
| 34,385
| 20.9
| 20.9
| ### |
2018-May-07 Mon
| 0.28
| 0.285
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2018-May-04 Fri
| 0.285
| 0.29
| 0.28
| 0.28
|
|
| 20.6
| 20.6
| ### |
2018-May-03 Thu
| 0.28
| ###
| 0.275
| 0.285
|
|
| 82.9
| 82.9
| ### |
2018-May-02 Wed
| 0.29
| ###
| 0.275
| 0.275
| 227,845
| 31,328
| ###
| ###
| ### |
2018-May-01 Tue
| ###
| ###
| 0.29
| 0.29
| 15,943
| ###
| 15.2
| 15.2
| ### |
2018-Apr-30 Mon
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| 0.285
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| ###
| ###
| 0.285
| 0.29
| 82,752
| ###
| ###
| ###
| ### |
2018-Apr-24 Tue
| ###
| ###
| 0.29
| ###
| 275,078
| 39,886
| 86.4
| 86.4
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
| 15,847
| 0
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| ###
| ###
| 54,078
| 0
| 12.7
| 12.7
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2018-Apr-16 Mon
| 0.28
| 0.325
| 0.28
| ###
| 177,178
| ###
| 98.5
| 98.5
| 0.0 |
2018-Apr-13 Fri
| 0.275
| 0.285
| 0.27
| 0.28
| 150,159
| ###
| 83.2
| 83.2
| ### |
2018-Apr-12 Thu
| 0.275
| 0.285
| 0.275
| 0.28
| 207,973
| ###
| ###
| ###
| ### |
2018-Apr-11 Wed
| ###
| ###
| 0.285
| 0.285
| 127,981
| ###
| ###
| ###
| ### |
2018-Apr-10 Tue
| 0.28
| ###
| 0.275
| 0.29
| 85,940
| ###
| 91.9
| 91.9
| ### |
2018-Apr-09 Mon
| 0.27
| ###
| 0.27
| 0.28
| 152,242
| 20,552
| ###
| ###
| ### |
2018-Apr-06 Fri
| 0.28
| 0.29
| 0.275
| 0.275
| 202,775
| 57,283
| ###
| ###
| ### |
2018-Apr-05 Thu
| ###
| ###
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2018-Apr-04 Wed
| 0.285
| ###
| 0.26
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2018-Apr-03 Tue
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2018-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 2.6
| 2.6
| 0.0 |
2018-Mar-28 Wed
| ###
| ###
| ###
| ###
| 10,225
| 0
| 74.2
| 74.2
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| 0.345
| 68,926
| 0
| 80.5
| 80.5
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
| 1,175,327
| 0
| ###
| ###
| 0.0 |
2018-Mar-21 Wed
| 0.41
| 0.41
| ###
| 0.41
| 189,687
| 38,885
| 69.1
| 69.1
| ### |
2018-Mar-20 Tue
| ###
| 0.42
| ###
| 0.41
|
|
| 93.4
| 93.4
| ### |
2018-Mar-19 Mon
| 0.42
| 0.42
| 0.4
| ###
| 16,551
| 6,785
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| 0.42
| 0.43
| 0.4
| 0.42
|
|
| 65.3
| 65.3
| ### |
2018-Mar-15 Thu
| ###
| ###
| 0.375
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2018-Mar-14 Wed
| 0.385
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| ###
| 0.4
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2018-Mar-12 Mon
| ###
| 0.4
| 0.385
| 0.4
|
|
| 88.1
| 88.1
| 0.0 |
2018-Mar-09 Fri
| 0.41
| ###
| ###
| 0.4
| 45,349
| 0
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| 0.385
| 0.43
| 0.385
| 0.41
| 290,247
| 118,275
| 95.1
| 95.1
| ### |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
| 219,879
| 0
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
| 222,945
| 0
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| ###
| ###
| 53,724
| 0
| 89.6
| 89.6
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| 0.345
| 0.355
| 131,872
| 22,747
| 80.5
| 80.5
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
| 159,585
| 0
| 96.7
| 96.7
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
| 222,745
| 0
| 24.3
| 24.3
| 0.0 |
2018-Feb-21 Wed
| ###
| 0.355
| 0.345
| 0.345
| 126,356
| 44,224
| 26.1
| 26.1
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
| 178,920
| 0
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| 0.355
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
| 26,073
| 0
| 76.5
| 76.5
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
| 45,780
| 0
| 10.9
| 10.9
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
| 5,646
| 0
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| ###
| 0.4
| ###
| ###
| 157,623
| 31,524
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| ###
| ###
| 45,029
| 0
| 33.2
| 33.2
| 0.0 |
2018-Feb-05 Mon
| 0.385
| 0.385
| ###
| ###
| 94,288
| 18,150
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| 0.41
| 0.41
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2018-Feb-01 Thu
| ###
| 0.41
| ###
| 0.41
| 23,771
| 4,873
| 95.8
| 95.8
| ### |
2018-Jan-31 Wed
| ###
| 0.4
| 0.375
| 0.4
|
|
| 96.0
| 96.0
| 0.0 |
2018-Jan-30 Tue
| 0.4
| ###
| 0.385
| 0.385
| 67,580
| ###
| 16.1
| 16.1
| 0.0 |
2018-Jan-29 Mon
| 0.42
| 0.425
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| 0.43
| 0.43
| 0.4
| 0.42
|
|
| ###
| ###
| ### |
2018-Jan-24 Wed
| 0.4
| ###
| 0.4
| 0.425
| 145,756
| 29,151
| 94.8
| 94.8
| ### |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2018-Jan-22 Mon
| 0.4
| ###
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| 0.4
| 0.41
| 0.4
| 0.4
| 23,529
| 9,529
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| 0.41
| 0.42
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2018-Jan-17 Wed
| 0.41
| 0.41
| ###
| 0.4
| 403,141
| 82,643
| 19.8
| 19.8
| 0.0 |
2018-Jan-16 Tue
| 0.43
| 0.43
| 0.42
| 0.43
| 74,274
| ###
| 71.4
| 71.4
| ### |
2018-Jan-15 Mon
| 0.45
| 0.455
| 0.425
| 0.43
| 84,183
| 37,040
| 8.3
| 8.3
| ### |
2018-Jan-12 Fri
| 0.47
| 0.47
| 0.44
| 0.45
|
|
| 6.4
| 6.4
| 0.0 |
2018-Jan-11 Thu
| 0.48
| 0.48
| 0.47
| 0.47
|
|
| 19.8
| 19.8
| ### |
2018-Jan-02 Tue
| 0.475
| 0.5
| 0.45
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2017-Dec-29 Fri
| ###
| 0.5
| 0.45
| 0.475
|
|
| ###
| ###
| ### |
2017-Dec-28 Thu
| 0.46
| 0.49
| 0.455
| 0.46
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| 0.5
| 0.52
| 0.455
| 0.46
|
|
| 2.6
| 2.6
| 0.0 |
2017-Dec-22 Fri
| 0.53
| 0.53
| 0.48
| 0.485
|
|
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| ###
| 0.55
| 88,127
| 0
| ###
| ###
| ### |
2017-Dec-20 Wed
| 0.56
| 0.58
| 0.51
| 0.57
|
|
| ###
| ###
| ### |
2017-Dec-19 Tue
| 0.55
| ###
| 0.51
| 0.585
| 304,974
| ###
| 96.0
| 96.0
| ### |
2017-Dec-18 Mon
| ###
| ###
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 0.59
| ###
| ###
| 0.59
|
|
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| ###
| 0.52
| ###
| ###
| 171,177
| ###
| 17.6
| 17.6
| 0.0 |
2017-Dec-07 Thu
| 0.5
| 0.54
| 0.49
| ###
| 517,254
| 266,385
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| 0.5
| 375,181
| 0
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| 0.475
| 0.51
| 0.475
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2017-Dec-04 Mon
| 0.425
| ###
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2017-Dec-01 Fri
| 0.43
| 0.44
| 0.41
| 0.43
| 88,753
| 37,720
| 67.7
| 67.7
| ### |
2017-Nov-30 Thu
| 0.43
| 0.45
| 0.4
| ###
| 196,083
| ###
| 79.4
| 79.4
| 0.0 |
2017-Nov-29 Wed
| ###
| 0.43
| ###
| 0.43
| 248,949
| 53,524
| 97.2
| 97.2
| ### |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
| 223,245
| 0
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| 0.42
| 0.425
| 0.375
| 0.385
|
|
| 4.9
| 4.9
| 0.0 |
2017-Nov-24 Fri
| ###
| 0.45
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2017-Nov-23 Thu
| ###
| 0.44
| ###
| 0.425
|
|
| 96.5
| 96.5
| ### |
2017-Nov-22 Wed
| ###
| 0.385
| ###
| ###
|
|
| 98.1
| 98.1
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
| 40,471
| 0
| 81.7
| 81.7
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| 0.325
| 0.325
| ###
| ###
| 78,372
| ###
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2017-Nov-13 Mon
| 0.325
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2017-Nov-09 Thu
| ###
| ###
| ###
| 0.325
| 843,059
| 0
| 92.0
| 92.0
| ### |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
| 232,520
| 0
| ###
| ###
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
| 117,979
| 0
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| ###
| ###
| ###
| ###
| 31,727
| 0
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2017-Nov-02 Thu
| ###
| ###
| ###
| ###
| 57,475
| 0
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
| 70,944
| 0
| 66.0
| 66.0
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| ###
| ###
| 15,174
| 0
| ###
| ###
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2017-Oct-26 Thu
| 0.325
| 0.325
| ###
| ###
| 126,945
| 20,628
| 10.2
| 10.2
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
| 102,249
| 0
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
| 42,550
| 0
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| ###
| 0.325
| ###
| ###
| 588,573
| 95,643
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
| 3,253
| 0
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
| 57,372
| 0
| 88.0
| 88.0
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
| 80,153
| 0
| 8.7
| 8.7
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
| 61,473
| 0
| 94.4
| 94.4
| 0.0 |
2017-Oct-11 Wed
| ###
| 0.325
| ###
| 0.325
| 13,070
| 2,123
| 79.2
| 79.2
| ### |
2017-Oct-10 Tue
| ###
| 0.325
| ###
| 0.325
|
|
| 92.6
| 92.6
| ### |
2017-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 1.8
| 1.8
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
| 21,757
| 0
| ###
| ###
| 0.0 |
Server processing from 2024-06-17 01:56:52 thru 2024-06-17 01:56:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|