(SLX) SILEX SYSTEMS LIMITED Daily Prices Page 20...


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
2012-Dec-07 Fri ### ### ### ### 85,089 0 ### ### 0.0
2012-Dec-06 Thu ### ### ### ### 766,457 0 ### ### 0.0
2012-Dec-05 Wed ### ### 2.86 2.86 94,921 ### 4.0 4.0 0.2
2012-Dec-04 Tue ### ### ### ### 26.1 26.1 0.0
2012-Dec-03 Mon ### 3.2 ### ### 68,670 109,872 ### ### 0.0
2012-Nov-30 Fri ### ### ### ### 21.1 21.1 0.0
2012-Nov-29 Thu 3.23 ### ### ### 62,078 0 20.5 20.5 0.0
2012-Nov-28 Wed ### ### 3.22 3.25 9,380 ### 22.4 22.4 0.2
2012-Nov-27 Tue ### ### 3.25 3.29 91,981 ### ### ### ###
2012-Nov-26 Mon 3.25 ### 3.25 ### 46,923 76,249 84.9 84.9 0.0
2012-Nov-23 Fri ### ### 3.25 ### 29,970 ### ### ### 0.0
2012-Nov-22 Thu 3.27 ### 3.22 ### ### ### 0.0
2012-Nov-21 Wed ### ### 3.23 3.26 45,081 ### ### ### 0.2
2012-Nov-20 Tue ### 3.48 ### 3.4 71.3 71.3 0.2
2012-Nov-19 Mon ### ### 3.2 3.22 12.1 12.1 0.2
2012-Nov-16 Fri 3.26 ### 3.24 ### ### ### 0.0
2012-Nov-15 Thu 3.42 3.42 3.25 3.26 303,941 1,013,643 9.1 9.1 0.2
2012-Nov-14 Wed ### ### ### ### 24.6 24.6 0.0
2012-Nov-13 Tue 3.41 3.42 ### 3.42 65,449 ### 82.9 82.9 0.2
2012-Nov-12 Mon 3.29 3.42 3.29 ### 70,350 236,024 ### ### 0.0
2012-Nov-09 Fri 3.29 3.43 3.25 ### ### ### 0.0
2012-Nov-08 Thu ### 3.45 3.28 3.43 85.4 85.4 0.2
2012-Nov-07 Wed 3.53 3.53 3.45 3.5 20.3 20.3 0.3
2012-Nov-06 Tue 3.44 3.54 ### 3.54 13,787 ### 90.2 90.2 0.3
2012-Nov-05 Mon 3.52 3.52 3.27 3.41 ### ### ###
2012-Nov-02 Fri ### ### 3.26 ### ### ### 0.0
2012-Nov-01 Thu 3.41 3.49 ### ### 21.1 21.1 0.0
2012-Oct-31 Wed 3.49 3.53 3.42 3.48 26.6 26.6 0.2
2012-Oct-30 Tue 3.59 3.59 3.47 3.5 ### ### 0.3
2012-Oct-29 Mon 3.55 3.59 3.51 3.59 25,871 91,842 83.2 83.2 ###
2012-Oct-26 Fri ### ### 3.47 3.59 ### ### ###
2012-Oct-25 Thu 3.5 ### 3.5 ### 29,943 ### 94.1 94.1 0.0
2012-Oct-24 Wed ### ### 3.53 3.59 81,687 144,177 ### ### ###
2012-Oct-23 Tue 3.74 3.75 ### 3.7 21.3 21.3 0.3
2012-Oct-22 Mon 3.72 3.77 ### 3.72 32,950 ### ### ### 0.3
2012-Oct-19 Fri ### 3.78 ### 3.78 89.3 89.3 0.3
2012-Oct-18 Thu ### ### ### ### ### ### 0.0
2012-Oct-17 Wed 3.52 ### 3.52 ### 86.2 86.2 0.0
2012-Oct-16 Tue ### ### 3.53 3.58 ### ### 0.3
2012-Oct-15 Mon ### ### ### ### 73.6 73.6 0.0
2012-Oct-12 Fri 3.55 ### 3.54 ### 65,180 ### ### ### 0.0
2012-Oct-11 Thu 3.55 ### 3.54 3.57 115,474 204,388 ### ### 0.3
2012-Oct-10 Wed 3.52 ### 3.46 ### ### ### 0.0
2012-Oct-09 Tue ### ### 3.51 3.53 7.9 7.9 0.3
2012-Oct-08 Mon 3.8 3.8 ### ### 114,588 ### ### ### 0.0
2012-Oct-05 Fri 3.8 3.86 3.78 3.84 73.3 73.3 0.3
2012-Oct-04 Thu 3.8 ### 3.79 3.81 71,427 135,354 ### ### 0.3
2012-Oct-03 Wed 3.8 3.88 3.78 3.87 34,520 ### ### ### ###
2012-Oct-02 Tue 3.87 3.88 3.78 3.83 61,242 234,556 18.9 18.9 ###
2012-Oct-01 Mon 3.83 3.84 3.77 3.79 77,548 295,070 ### ### ###
2012-Sep-28 Fri 3.86 ### 3.82 3.88 ### ### 0.3
2012-Sep-27 Thu ### ### 3.77 3.84 153,221 288,821 ### ### 0.3
2012-Sep-26 Wed ### ### 3.88 ### ### ### 0.0
2012-Sep-25 Tue ### ### 3.78 3.78 279,678 ### 5.4 5.4 0.3
2012-Sep-24 Mon 4.23 4.24 ### ### 8.8 8.8 0.0
2012-Sep-21 Fri 4.44 4.45 4.2 4.24 ### ### 0.3
2012-Sep-20 Thu ### 4.78 ### ### 72.0 72.0 0.0
2012-Sep-19 Wed ### ### ### ### ### ### 0.0
2012-Sep-18 Tue ### ### ### ### 87,224 0 ### ### 0.0
2012-Sep-17 Mon ### ### ### ### 135,979 0 ### ### 0.0
2012-Sep-14 Fri ### ### 3.88 ### 12.7 12.7 0.0
2012-Sep-13 Thu ### ### 3.88 3.88 ### ### 0.3
2012-Sep-12 Wed ### ### 3.86 ### ### ### 0.0
2012-Sep-11 Tue ### ### ### ### ### ### 0.0
2012-Sep-10 Mon 3.87 ### 3.83 ### ### ### 0.0
2012-Sep-07 Fri ### 3.85 ### 3.85 91.0 91.0 0.3
2012-Sep-06 Thu ### 3.78 ### 3.7 84.6 84.6 0.3
2012-Sep-05 Wed 3.7 3.7 ### ### ### ### 0.0
2012-Sep-04 Tue 3.75 3.75 ### 3.7 173,482 325,278 25.4 25.4 0.3
2012-Sep-03 Mon 3.7 3.77 ### 3.7 ### ### 0.3
2012-Aug-31 Fri 3.75 3.8 ### 3.7 247,256 469,786 ### ### 0.3
2012-Aug-30 Thu ### ### 3.71 3.75 17.3 17.3 0.3
2012-Aug-29 Wed ### ### 3.84 3.88 162,082 ### ### ### 0.3
2012-Aug-28 Tue ### ### ### ### 308,854 0 6.4 6.4 0.0
2012-Aug-27 Mon ### 4.24 ### ### ### ### 0.0
2012-Aug-24 Fri 4.25 4.25 ### ### 23,758 50,485 ### ### 0.0
2012-Aug-23 Thu ### ### 4.23 4.25 108,257 ### 14.0 14.0 ###
2012-Aug-22 Wed ### 4.4 4.26 ### ### ### 0.0
2012-Aug-21 Tue ### 4.41 ### 4.4 82.3 82.3 0.3
2012-Aug-20 Mon ### 4.45 4.27 4.4 781,544 ### 83.7 83.7 0.3
2012-Aug-17 Fri ### ### ### 4.24 88.6 88.6 0.3
2012-Aug-16 Thu ### ### ### 4 104,182 0 19.7 19.7 0.3
2012-Aug-15 Wed ### ### ### ### 16.0 16.0 0.0
2012-Aug-14 Tue ### ### ### ### 8.9 8.9 0.0
2012-Aug-13 Mon ### ### ### ### ### ### 0.0
2012-Aug-10 Fri ### ### ### ### 40,026 0 84.1 84.1 0.0
2012-Aug-09 Thu ### ### ### ### 86,359 0 21.4 21.4 0.0
2012-Aug-08 Wed ### ### ### ### 70.6 70.6 0.0
2012-Aug-07 Tue 4 ### 4 ### 74.2 74.2 0.0
2012-Aug-06 Mon 4 ### ### ### ### ### 0.0
2012-Aug-03 Fri ### ### ### ### 89,681 0 ### ### 0.0
2012-Aug-02 Thu 3.85 ### 3.85 ### ### ### 0.0
2012-Aug-01 Wed 3.83 3.87 3.78 3.79 77,976 298,258 21.3 21.3 ###
2012-Jul-30 Mon ### ### ### ### 63,480 0 ### ### 0.0
2012-Jul-27 Fri ### ### ### ### 117,486 0 15.4 15.4 0.0
2012-Jul-26 Thu ### ### 3.89 ### ### ### 0.0
2012-Jul-25 Wed ### ### 3.75 3.82 269,147 504,650 5.0 5.0 0.3
2012-Jul-24 Tue ### ### 4 ### 239,887 479,774 4.9 4.9 0.0
2012-Jul-23 Mon ### ### ### ### ### ### 0.0
2012-Jul-20 Fri ### ### ### ### 143,542 0 ### ### 0.0
2012-Jul-19 Thu ### ### 4.26 ### 98,746 210,328 25.6 25.6 0.0
2012-Jul-18 Wed ### 4.45 4.22 ### 300,173 1,301,249 ### ### 0.0
2012-Jul-17 Tue 4.28 ### 4.25 ### 70.9 70.9 0.0
2012-Jul-13 Fri 4.2 4.25 ### ### 17.2 17.2 0.0
2012-Jul-12 Thu ### ### ### 4.2 ### ### ###
2012-Jul-11 Wed ### ### 4.27 ### 206,628 441,150 ### ### 0.0
2012-Jul-10 Tue ### ### 4.26 ### 456,043 971,371 ### ### 0.0
2012-Jul-09 Mon ### ### ### 4.26 113,683 0 ### ### 0.3
2012-Jul-06 Fri 4 4.52 4 ### 444,721 ### ### ### 0.0
2012-Jul-05 Thu 3.76 ### 3.76 ### ### ### 0.0
2012-Jul-04 Wed 3.46 3.75 3.46 ### 392,770 ### ### ### 0.0
2012-Jul-03 Tue 3.4 3.47 ### 3.41 74.8 74.8 ###
2012-Jul-02 Mon 3.28 3.51 3.28 3.47 93,150 316,244 94.1 94.1 0.2
2012-Jun-29 Fri ### 3.24 ### 3.2 23,520 ### 65.3 65.3 0.2
2012-Jun-28 Thu 3.2 3.22 ### ### 91,928 ### 29.4 29.4 0.0
2012-Jun-27 Wed 3.26 3.26 ### 3.2 159,577 ### 19.1 19.1 0.2
2012-Jun-26 Tue 3.28 ### 3.22 3.28 80,120 ### ### ### 0.2
2012-Jun-25 Mon ### ### 3.27 ### 142,585 233,126 80.8 80.8 0.0
2012-Jun-22 Fri 3.23 ### ### 3.29 615,723 0 ### ### ###
2012-Jun-21 Thu ### ### 3.21 ### ### ### 0.0
2012-Jun-20 Wed ### ### ### ### 84,529 0 30.6 30.6 0.0
2012-Jun-19 Tue 3.5 3.5 3.25 ### ### ### 0.0
2012-Jun-18 Mon 3.55 3.56 3.42 3.51 116,158 ### 20.1 20.1 ###
2012-Jun-15 Fri 3.48 3.58 3.44 3.58 ### ### 0.3
2012-Jun-14 Thu 3.53 3.57 3.46 3.48 21,650 ### ### ### 0.2
2012-Jun-13 Wed 3.59 ### 3.49 3.53 22.3 22.3 0.3
2012-Jun-12 Tue 3.56 3.59 3.45 3.53 35,451 124,787 ### ### 0.3
2012-Jun-08 Fri ### ### 3.57 ### 67,270 120,076 ### ### 0.0
2012-Jun-07 Thu 3.58 ### 3.55 ### 79.5 79.5 0.0
2012-Jun-06 Wed 3.44 3.55 3.44 3.5 31,559 ### 80.1 80.1 0.3
2012-Jun-05 Tue 3.4 3.51 ### 3.43 72.8 72.8 0.2
2012-Jun-04 Mon 3.43 3.5 ### 3.4 49,082 ### 36.1 36.1 0.2
2012-Jun-01 Fri ### ### 3.48 3.55 74,171 129,057 26.5 26.5 ###
2012-May-31 Thu ### ### 3.57 ### 17.5 17.5 0.0
2012-May-30 Wed ### 3.7 ### ### ### ### 0.0
2012-May-29 Tue 3.55 ### 3.54 ### ### ### 0.0
2012-May-28 Mon 3.55 ### 3.45 3.55 78,947 136,183 ### ### ###
2012-May-25 Fri ### ### 3.51 3.55 108,284 ### ### ### ###
2012-May-24 Thu 3.42 ### 3.42 ### 95.8 95.8 0.0
2012-May-23 Wed 3.51 ### 3.46 3.55 38,182 66,054 87.0 87.0 ###
2012-May-22 Tue ### ### ### 3.55 64,586 0 ### ### ###
2012-May-21 Mon ### ### ### ### 95.8 95.8 0.0
2012-May-18 Fri ### ### ### ### 111,576 0 8.4 8.4 0.0
2012-May-17 Thu 3.4 3.51 ### 3.49 ### ### ###
2012-May-16 Wed ### 3.51 3.24 ### 63,023 ### 90.5 90.5 0.0
2012-May-15 Tue ### 3.4 ### ### 33.5 33.5 0.0
2012-May-14 Mon 3.45 3.48 3.44 3.45 46,244 ### ### ### ###
2012-May-11 Fri 3.57 3.57 3.47 3.49 ### ### ###
2012-May-10 Thu 3.53 ### 3.52 3.57 ### ### 0.3
2012-May-09 Wed ### ### 3.53 3.53 ### ### 0.3


<< 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 03:17:30 thru 2024-06-17 03:17:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000