(SLX) SILEX SYSTEMS LIMITED Daily Prices Page 17...


Prev Section TOC    Company Info for SLX    Limits Next Section


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).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 385 0.0
MAX 13.5 17,072,546 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for SLX    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 Next >>


End of day Prices (full format),

150 Days for (SLX) SILEX SYSTEMS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.08
2014-Sep-22 Mon 0.71 0.755 0.675 ### 411,176 ### 12.7 12.7 0.0
2014-Sep-19 Fri ### 0.725 ### 0.725 97.1 97.1 ###
2014-Sep-18 Thu ### 0.675 ### 0.655 ### ### ###
2014-Sep-17 Wed 0.685 ### ### ### 436,047 0 17.6 17.6 0.0
2014-Sep-16 Tue 0.685 ### ### ### 86.6 86.6 0.0
2014-Sep-15 Mon 0.71 0.71 ### ### 404,827 ### 10.5 10.5 0.0
2014-Sep-12 Fri 0.7 0.72 ### 0.71 273,227 ### 83.2 83.2 ###
2014-Sep-11 Thu 0.72 0.74 0.7 0.74 90.4 90.4 0.1
2014-Sep-10 Wed ### ### 0.7 ### 348,543 ### 20.2 20.2 0.0
2014-Sep-09 Tue 0.775 0.775 0.7 0.75 ### ### ###
2014-Sep-08 Mon 0.81 0.81 ### 0.77 137,788 ### ### ### 0.1
2014-Sep-05 Fri 0.85 0.85 ### 0.81 322,650 137,126 7.9 7.9 0.1
2014-Sep-04 Thu 0.83 0.845 0.8 0.845 ### ### ###
2014-Sep-03 Wed 0.85 0.855 ### 0.82 ### ### 0.1
2014-Sep-02 Tue 0.83 0.87 0.81 0.87 428,855 ### ### ### 0.1
2014-Sep-01 Mon 0.85 0.855 0.8 ### 6.0 6.0 0.0
2014-Aug-29 Fri 0.77 0.87 ### 0.87 2,164,777 941,677 98.3 98.3 0.1
2014-Aug-28 Thu ### ### 0.785 0.8 ### ### 0.1
2014-Aug-27 Wed 0.775 0.81 0.755 ### 571,740 447,386 90.6 90.6 0.0
2014-Aug-26 Tue 0.755 0.79 0.755 ### ### ### 0.0
2014-Aug-25 Mon 0.73 0.755 0.72 0.755 90.9 90.9 ###
2014-Aug-22 Fri 0.72 ### 0.72 0.73 702,583 252,929 ### ### 0.1
2014-Aug-21 Thu ### 0.73 ### 0.72 ### ### ###
2014-Aug-20 Wed ### ### ### ### 645,551 0 6.4 6.4 0.0
2014-Aug-19 Tue ### ### 0.645 ### 12.3 12.3 0.0
2014-Aug-18 Mon 0.76 0.8 0.745 0.76 ### ### 0.1
2014-Aug-15 Fri ### ### 0.775 0.845 3.7 3.7 ###
2014-Aug-14 Thu 0.855 ### 0.83 ### 93.1 93.1 0.0
2014-Aug-13 Wed 0.8 0.84 ### 0.82 831,342 ### 88.7 88.7 0.1
2014-Aug-12 Tue 0.77 0.825 0.77 ### 532,976 425,048 ### ### 0.0
2014-Aug-11 Mon ### 0.76 0.73 0.76 465,650 ### ### ### 0.1
2014-Aug-08 Fri 0.72 0.78 0.72 0.74 ### ### 0.1
2014-Aug-07 Thu 0.745 0.75 0.725 0.73 ### ### 0.1
2014-Aug-06 Wed 0.75 0.75 0.725 0.73 496,274 ### ### ### 0.1
2014-Aug-05 Tue 0.75 0.775 0.7 0.74 ### ### 0.1
2014-Aug-04 Mon ### 0.745 ### 0.74 ### ### 0.1
2014-Aug-01 Fri 0.625 0.645 ### ### 579,081 186,753 87.4 87.4 0.0
2014-Jul-31 Thu ### ### ### ### 840,972 0 84.1 84.1 0.0
2014-Jul-30 Wed ### 0.645 ### ### ### ### 0.0
2014-Jul-29 Tue ### ### ### ### ### ### 0.0
2014-Jul-28 Mon ### 0.645 ### ### 1,399,824 451,443 ### ### 0.0
2014-Jul-25 Fri 0.585 0.645 0.57 0.645 6,730,020 4,088,487 ### ### ###
2014-Jul-24 Thu ### ### 0.485 0.57 17,072,546 ### ### ### ###
2014-Jul-23 Wed ### ### ### ### 0 0.0
2014-Jul-22 Tue ### ### ### ### 0 0.0
2014-Jul-21 Mon ### ### ### ### 88.6 88.6 0.0
2014-Jul-18 Fri ### 0.945 ### ### 887,459 419,324 ### ### 0.0
2014-Jul-17 Thu 0.955 ### ### ### ### ### 0.0
2014-Jul-16 Wed ### ### 0.89 0.945 ### ### 0.1
2014-Jul-15 Tue ### ### ### ### 13.6 13.6 0.0
2014-Jul-14 Mon ### ### 0.89 ### 174,052 77,453 18.5 18.5 0.0
2014-Jul-11 Fri ### ### 0.89 ### ### ### 0.0
2014-Jul-10 Thu ### ### ### ### 805,585 0 ### ### 0.0
2014-Jul-09 Wed ### ### 0.89 0.945 1,684,347 ### 94.2 94.2 0.1
2014-Jul-08 Tue 0.875 0.925 ### 0.89 2,525,287 1,167,945 85.4 85.4 ###
2014-Jul-07 Mon ### 0.947 ### 0.88 ### ### 0.1
2014-Jul-04 Fri ### 0.985 ### ### ### ### 0.0
2014-Jul-03 Thu 1 ### 0.945 ### 7.4 7.4 0.0
2014-Jul-02 Wed ### ### ### ### 461,250 0 ### ### 0.0
2014-Jul-01 Tue ### ### ### ### 6.5 6.5 0.0
2014-Jun-30 Mon ### 1.175 ### ### 80.5 80.5 0.0
2014-Jun-27 Fri ### ### ### ### ### ### 0.0
2014-Jun-26 Thu ### 1.125 ### ### 350,949 ### ### ### 0.0
2014-Jun-25 Wed ### ### ### ### 768,441 0 80.5 80.5 0.0
2014-Jun-24 Tue ### 1.155 ### ### 10.7 10.7 0.0
2014-Jun-23 Mon ### 1.185 ### ### 7.5 7.5 0.0
2014-Jun-20 Fri 1.275 1.275 1.175 1.175 623,972 ### 3.7 3.7 ###
2014-Jun-19 Thu 1.285 1.285 ### 1.255 ### ### ###
2014-Jun-18 Wed ### ### 1.26 1.26 418,228 263,483 12.5 12.5 ###
2014-Jun-17 Tue ### 1.352 ### ### ### ### 0.0
2014-Jun-16 Mon 1.26 ### 1.26 ### ### ### 0.0
2014-Jun-13 Fri 1.28 1.285 1.22 1.255 230,058 288,147 ### ### ###
2014-Jun-12 Thu ### ### 1.28 1.29 13.8 13.8 0.1
2014-Jun-11 Wed ### 1.325 1.26 ### 408,449 527,920 ### ### 0.0
2014-Jun-10 Tue ### ### ### ### 188,441 0 ### ### 0.0
2014-Jun-06 Fri ### ### 1.285 ### 144,785 93,024 8.6 8.6 0.0
2014-Jun-05 Thu ### ### 1.245 ### ### ### 0.0
2014-Jun-04 Wed 1.375 ### ### ### 35.4 35.4 0.0
2014-Jun-03 Tue 1.4 1.46 ### ### ### ### 0.0
2014-Jun-02 Mon 1.4 1.46 1.357 1.43 ### ### 0.1
2014-May-30 Fri 1.49 ### ### ### 474,485 0 ### ### 0.0
2014-May-29 Thu 1.485 1.5 1.43 1.48 27.9 27.9 0.1
2014-May-28 Wed 1.4 ### ### 1.46 167,889 0 92.3 92.3 0.1
2014-May-27 Tue 1.44 1.44 ### ### ### ### 0.0
2014-May-26 Mon 1.5 1.5 ### 1.455 177,173 132,879 ### ### ###
2014-May-23 Fri ### 1.48 ### ### ### ### 0.0
2014-May-22 Thu ### ### 1.325 ### 283,675 ### 20.7 20.7 0.0
2014-May-21 Wed 1.42 1.42 ### 1.355 ### ### ###
2014-May-20 Tue ### 1.385 1.27 ### ### ### 0.0
2014-May-19 Mon 1.49 1.5 ### 1.22 ### ### 0.1
2014-May-16 Fri 1.58 1.585 1.485 1.49 512,380 ### 5.0 5.0 ###
2014-May-15 Thu ### ### 1.545 ### 10.9 10.9 0.0
2014-May-14 Wed 1.7 ### 1.675 1.7 139,751 117,041 70.0 70.0 ###
2014-May-13 Tue 1.7 1.74 ### 1.72 133,626 116,254 ### ### 0.1
2014-May-12 Mon 1.7 1.75 ### ### ### ### 0.0
2014-May-09 Fri 1.81 1.81 ### ### ### ### 0.0
2014-May-08 Thu 1.82 1.82 1.79 1.8 20.2 20.2 0.1
2014-May-07 Wed 1.84 1.84 1.82 1.82 67,050 ### ### ### ###
2014-May-06 Tue 1.845 1.845 1.785 1.845 57,126 103,683 70.0 70.0 ###
2014-May-05 Mon 1.81 1.85 ### 1.85 209,720 ### 88.3 88.3 0.1
2014-May-02 Fri 1.89 ### 1.81 ### 175,345 158,687 ### ### 0.0
2014-May-01 Thu ### ### ### 1.89 127,670 0 95.0 95.0 ###
2014-Apr-30 Wed 1.87 ### 1.785 1.81 ### ### ###
2014-Apr-29 Tue ### ### ### 1.84 134,876 0 16.2 16.2 ###
2014-Apr-28 Mon ### ### 1.78 1.84 239,545 ### 4.9 4.9 ###
2014-Apr-24 Thu 2 ### ### 2 ### ### 0.1
2014-Apr-23 Wed ### ### ### ### 64,880 0 23.4 23.4 0.0
2014-Apr-22 Tue 2 ### ### 2 119,627 0 74.3 74.3 0.1
2014-Apr-17 Thu ### ### ### ### ### ### 0.0
2014-Apr-16 Wed ### ### 2 2 137,240 137,240 20.3 20.3 0.1
2014-Apr-15 Tue ### ### 2 ### 77,240 77,240 ### ### 0.0
2014-Apr-14 Mon ### ### ### ### 83.4 83.4 0.0
2014-Apr-11 Fri ### ### ### ### 134,928 0 10.1 10.1 0.0
2014-Apr-10 Thu ### ### ### ### 62,949 0 87.9 87.9 0.0
2014-Apr-09 Wed ### ### ### ### 15.0 15.0 0.0
2014-Apr-08 Tue ### ### ### ### 20.7 20.7 0.0
2014-Apr-07 Mon ### ### ### ### 48,887 0 15.1 15.1 0.0
2014-Apr-04 Fri ### ### ### ### 88.8 88.8 0.0
2014-Apr-03 Thu ### ### ### ### 18.0 18.0 0.0
2014-Apr-02 Wed ### ### ### ### 105,780 0 ### ### 0.0
2014-Apr-01 Tue ### ### ### ### 91.6 91.6 0.0
2014-Mar-31 Mon ### ### ### ### 134,825 0 68.8 68.8 0.0
2014-Mar-28 Fri ### ### ### ### 18.4 18.4 0.0
2014-Mar-27 Thu ### ### ### ### ### ### 0.0
2014-Mar-26 Wed ### ### ### ### 96,280 0 ### ### 0.0
2014-Mar-25 Tue ### ### ### ### 152,728 0 20.2 20.2 0.0
2014-Mar-24 Mon 2.21 2.23 ### 2.2 26.0 26.0 0.2
2014-Mar-21 Fri 2.2 2.27 2.2 2.24 607,626 1,358,044 82.7 82.7 ###
2014-Mar-20 Thu 2.25 2.25 ### ### ### ### 0.0
2014-Mar-19 Wed ### 2.26 ### 2.26 96.2 96.2 ###
2014-Mar-18 Tue ### ### ### ### 78.4 78.4 0.0
2014-Mar-17 Mon ### ### ### ### 101,442 0 8.4 8.4 0.0
2014-Mar-14 Fri ### ### ### ### 141,845 0 ### ### 0.0
2014-Mar-13 Thu ### ### ### ### 60,847 0 ### ### 0.0
2014-Mar-12 Wed ### ### ### ### ### ### 0.0
2014-Mar-11 Tue ### ### ### ### ### ### 0.0
2014-Mar-10 Mon ### ### ### ### ### ### 0.0
2014-Mar-07 Fri ### 2.21 ### 2.2 93,445 103,256 71.9 71.9 0.2
2014-Mar-06 Thu 2.22 2.25 ### ### 10.6 10.6 0.0
2014-Mar-05 Wed ### 2.25 2.075 2.25 96.4 96.4 ###
2014-Mar-04 Tue ### ### 2.045 ### 73,181 74,827 6.5 6.5 0.0
2014-Mar-03 Mon ### ### ### ### ### ### 0.0
2014-Feb-28 Fri ### ### ### ### 102,252 0 82.0 82.0 0.0
2014-Feb-27 Thu ### ### ### ### 105,443 0 ### ### 0.0
2014-Feb-26 Wed ### ### ### ### 92.5 92.5 0.0
2014-Feb-25 Tue ### ### ### 1.985 326,445 0 ### ### ###
2014-Feb-24 Mon ### ### ### ### ### ### 0.0
2014-Feb-21 Fri ### ### ### ### 102,074 0 15.9 15.9 0.0
2014-Feb-20 Thu ### ### ### ### 20.8 20.8 0.0
2014-Feb-19 Wed 2.2 ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 Next >>

Server processing from 2024-06-17 01:29:19 thru 2024-06-17 01:29:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000