(SLX) SILEX SYSTEMS LIMITED Daily Prices Page 23...


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
2011-Feb-28 Mon ### 5.29 ### 5.25 85.6 85.6 0.4
2011-Feb-25 Fri 5 ### ### 5.2 88.9 88.9 ###
2011-Feb-24 Thu 5 ### ### ### 118,384 0 ### ### 0.0
2011-Feb-23 Wed 5.2 5.2 ### ### 175,357 455,928 ### ### 0.0
2011-Feb-22 Tue 5.23 5.25 ### 5.24 84.8 84.8 0.4
2011-Feb-21 Mon 5.27 ### 5.2 ### 137,655 ### ### ### 0.0
2011-Feb-18 Fri ### 5.25 ### 5.2 174,186 ### 87.5 87.5 ###
2011-Feb-17 Thu ### ### ### ### 72.1 72.1 0.0
2011-Feb-16 Wed ### ### ### ### ### ### 0.0
2011-Feb-15 Tue ### 5.2 ### ### ### ### 0.0
2011-Feb-14 Mon 5.29 ### ### 5.2 ### ### ###
2011-Feb-11 Fri 5.29 ### 5.28 ### ### ### 0.0
2011-Feb-10 Thu ### ### 5.27 5.29 78,280 ### 20.0 20.0 0.4
2011-Feb-09 Wed 5.4 5.43 5.29 ### 96,182 ### ### ### 0.0
2011-Feb-08 Tue 5.45 5.46 5.4 5.44 96,351 523,185 ### ### 0.4
2011-Feb-07 Mon 5.5 5.57 5.45 5.55 237,982 1,311,280 ### ### ###
2011-Feb-04 Fri 5.57 ### 5.26 5.55 233,453 613,981 ### ### ###
2011-Feb-03 Thu 5.48 ### 5.48 ### 82.2 82.2 0.0
2011-Feb-02 Wed 5.52 5.59 5.5 5.56 70.5 70.5 0.4
2011-Feb-01 Tue 5.54 ### 5.41 5.56 70.6 70.6 0.4
2011-Jan-31 Mon ### 5.53 ### 5.53 ### ### ###
2011-Jan-28 Fri 5.5 5.54 5.45 5.54 ### ### 0.4
2011-Jan-27 Thu 5.44 5.5 5.4 5.5 ### ### 0.4
2011-Jan-25 Tue 5.45 5.5 ### 5.45 ### ### ###
2011-Jan-24 Mon 5.49 5.5 ### 5.41 119,981 329,947 ### ### ###
2011-Jan-21 Fri 5.49 5.59 5.42 5.52 82,184 452,422 81.4 81.4 0.4
2011-Jan-20 Thu ### ### 5.55 ### 75.0 75.0 0.0
2011-Jan-19 Wed ### ### 5.58 ### ### ### 0.0
2011-Jan-18 Tue ### ### 5.56 5.59 129,876 361,055 ### ### ###
2011-Jan-17 Mon 5.75 5.76 ### ### 31.2 31.2 0.0
2011-Jan-14 Fri ### 5.78 ### 5.77 131,688 380,578 ### ### 0.4
2011-Jan-13 Thu ### 5.77 ### 5.77 ### ### 0.4
2011-Jan-12 Wed ### 5.75 ### 5.7 171,444 ### 72.9 72.9 0.4
2011-Jan-11 Tue ### ### 5.58 ### ### ### 0.0
2011-Jan-10 Mon ### ### 5.59 ### 86,155 ### 74.2 74.2 0.0
2011-Jan-07 Fri ### 5.71 ### 5.7 ### ### 0.4
2011-Jan-06 Thu 5.76 5.78 ### ### 93,877 ### 21.1 21.1 0.0
2011-Jan-05 Wed 5.73 5.8 5.71 5.8 ### ### 0.4
2011-Jan-04 Tue 5.79 5.8 5.75 5.8 66.3 66.3 0.4
2010-Dec-31 Fri ### 5.8 ### 5.8 80,441 233,278 86.7 86.7 0.4
2010-Dec-30 Thu 5.7 5.73 ### 5.7 ### ### 0.4
2010-Dec-29 Wed ### 5.7 ### ### 71,588 204,025 68.9 68.9 0.0
2010-Dec-24 Fri ### 5.74 ### ### 74.8 74.8 0.0
2010-Dec-23 Thu ### 5.7 ### ### ### ### 0.0
2010-Dec-22 Wed ### 5.72 ### ### ### ### 0.0
2010-Dec-21 Tue ### 5.75 5.53 ### 25.7 25.7 0.0
2010-Dec-20 Mon 5.72 5.8 ### ### ### ### 0.0
2010-Dec-17 Fri 5.75 5.75 ### 5.74 182,845 525,679 32.0 32.0 0.4
2010-Dec-16 Thu 5.71 5.74 ### 5.7 187,988 539,525 ### ### 0.4
2010-Dec-15 Wed 5.8 5.82 5.71 5.82 ### ### 0.4
2010-Dec-14 Tue 5.75 5.86 ### 5.8 ### ### 0.4
2010-Dec-13 Mon 5.8 5.85 5.73 5.82 259,855 ### 74.7 74.7 0.4
2010-Dec-10 Fri 5.86 5.89 5.82 5.85 162,824 ### 36.9 36.9 0.4
2010-Dec-09 Thu 5.82 ### 5.78 5.86 316,655 ### ### ### 0.4
2010-Dec-08 Wed 6 ### ### 5.72 611,187 0 ### ### 0.4
2010-Dec-07 Tue 6.49 6.49 6.41 6.41 ### ### 0.5
2010-Dec-06 Mon 6.4 6.5 6.4 6.5 ### ### 0.5
2010-Dec-03 Fri 6.2 6.4 6.2 ### 173,381 ### ### ### 0.0
2010-Dec-02 Thu ### 6.23 ### ### 156,688 488,083 79.7 79.7 0.0
2010-Dec-01 Wed ### ### ### ### 89.8 89.8 0.0
2010-Nov-30 Tue ### ### ### ### 83,075 0 ### ### 0.0
2010-Nov-29 Mon ### ### ### ### 137,940 0 ### ### 0.0
2010-Nov-26 Fri 6 6 ### 6 40,249 120,747 69.0 69.0 0.4
2010-Nov-25 Thu ### ### 5.85 6 84,428 246,951 73.0 73.0 0.4
2010-Nov-24 Wed ### ### 5.56 ### ### ### 0.0
2010-Nov-23 Tue 5.74 5.85 ### 5.73 130,070 380,454 ### ### ###
2010-Nov-22 Mon ### 5.8 ### 5.74 64,446 ### ### ### 0.4
2010-Nov-19 Fri ### ### 5.54 ### 73.7 73.7 0.0
2010-Nov-18 Thu ### ### 5.48 ### ### ### 0.0
2010-Nov-17 Wed ### 5.7 5.48 ### ### ### 0.0
2010-Nov-16 Tue ### ### ### ### 111,348 0 11.3 11.3 0.0
2010-Nov-15 Mon ### ### 5.73 ### 57,941 ### ### ### 0.0
2010-Nov-12 Fri 5.89 ### 5.72 6 92,587 ### 83.6 83.6 0.4
2010-Nov-11 Thu 5.89 ### 5.72 ### 69.0 69.0 0.0
2010-Nov-10 Wed 5.86 ### ### ### 83.0 83.0 0.0
2010-Nov-09 Tue ### ### ### ### 113,846 0 94.8 94.8 0.0
2010-Nov-08 Mon ### ### 5.87 ### 79.3 79.3 0.0
2010-Nov-05 Fri 6 ### 5.86 6 126,170 369,678 65.9 65.9 0.4
2010-Nov-04 Thu 6 6.28 ### 6 ### ### 0.4
2010-Nov-03 Wed 6 ### 5.82 ### 96,921 282,040 ### ### 0.0
2010-Nov-02 Tue 5.81 6.2 ### ### 94.2 94.2 0.0
2010-Nov-01 Mon 5.24 ### 5.24 ### 351,159 ### 98.4 98.4 0.0
2010-Oct-29 Fri 5.2 5.24 ### 5.24 ### ### 0.4
2010-Oct-28 Thu 5.2 5.27 ### 5.27 ### ### ###
2010-Oct-27 Wed 5.2 ### 5.2 5.29 ### ### 0.4
2010-Oct-26 Tue ### 5.27 ### 5.22 77.2 77.2 0.4
2010-Oct-25 Mon 5.21 5.28 ### ### 89,279 ### 26.1 26.1 0.0
2010-Oct-22 Fri ### 5.26 ### 5.2 159,976 ### ### ### ###
2010-Oct-21 Thu 5 5.26 5 ### ### ### 0.0
2010-Oct-20 Wed ### ### 5 5 81,175 ### ### ### 0.4
2010-Oct-19 Tue 5.25 5.43 ### 5.21 198,253 538,256 ### ### 0.4
2010-Oct-18 Mon 5.23 ### ### ### 49,657 0 ### ### 0.0
2010-Oct-15 Fri 5.28 5.28 5.21 5.24 25.9 25.9 0.4
2010-Oct-14 Thu 5.23 5.28 ### 5.28 443,621 1,171,159 ### ### 0.4
2010-Oct-13 Wed 5.2 5.25 ### 5.25 76.8 76.8 0.4
2010-Oct-12 Tue 5.22 5.28 ### 5.22 ### ### 0.4
2010-Oct-11 Mon 5.29 ### 5.2 5.24 50,744 ### 27.6 27.6 0.4
2010-Oct-08 Fri ### 5.27 ### 5.21 66.2 66.2 0.4
2010-Oct-07 Thu 5.21 ### ### ### 40,323 0 ### ### 0.0
2010-Oct-06 Wed 5.24 ### 5.24 5.28 70.5 70.5 0.4
2010-Oct-05 Tue 5.25 5.28 ### 5.24 ### ### 0.4
2010-Oct-04 Mon ### 5.26 ### ### ### ### 0.0
2010-Oct-01 Fri ### ### ### ### 93,957 0 93.8 93.8 0.0
2010-Sep-30 Thu ### 5.24 ### ### 99,127 ### 19.7 19.7 0.0
2010-Sep-29 Wed ### ### ### 5.27 34.0 34.0 ###
2010-Sep-28 Tue ### 5.4 ### ### ### ### 0.0
2010-Sep-27 Mon 5.44 5.44 ### 5.4 42,680 116,089 27.3 27.3 0.4
2010-Sep-24 Fri ### 5.41 5.25 ### 63,983 341,029 70.6 70.6 0.0
2010-Sep-23 Thu ### 5.49 ### 5.42 83.3 83.3 0.4
2010-Sep-22 Wed 5.45 5.45 5.23 ### 15.0 15.0 0.0
2010-Sep-21 Tue ### 5.47 ### 5.44 282,322 772,150 ### ### 0.4
2010-Sep-20 Mon 5.27 5.27 ### 5.2 21.4 21.4 ###
2010-Sep-17 Fri ### 5.43 ### 5.29 ### ### 0.4
2010-Sep-16 Thu 4.89 5.2 4.89 ### 204,278 1,030,582 94.2 94.2 0.0
2010-Sep-15 Wed 4.76 ### 4.76 ### 86.8 86.8 0.0
2010-Sep-14 Tue 4.74 4.75 ### 4.73 ### ### 0.3
2010-Sep-13 Mon 4.57 ### 4.51 ### 217,452 490,354 72.5 72.5 0.0
2010-Sep-10 Fri ### 4.73 4.55 ### 63,989 ### 23.5 23.5 0.0
2010-Sep-09 Thu ### 4.73 ### ### 65.8 65.8 0.0
2010-Sep-08 Wed 4.55 4.7 4.53 4.7 147,778 ### 88.9 88.9 0.3
2010-Sep-07 Tue 4.53 ### 4.52 4.52 33.9 33.9 0.3
2010-Sep-06 Mon 4.74 4.74 4.53 4.59 56,645 262,549 ### ### 0.3
2010-Sep-03 Fri 4.86 4.86 ### ### 41,644 ### 4.5 4.5 0.0
2010-Sep-02 Thu 4.85 4.87 4.76 4.82 31.9 31.9 0.3
2010-Sep-01 Wed 4.5 4.72 4.49 4.71 162,823 ### 91.6 91.6 ###
2010-Aug-31 Tue 4.42 4.51 4.42 4.5 268,552 1,199,084 ### ### ###
2010-Aug-30 Mon 4.5 4.56 4.41 4.41 30,054 ### 16.4 16.4 ###
2010-Aug-27 Fri 4.45 4.55 ### 4.52 37,385 85,050 79.7 79.7 0.3
2010-Aug-26 Thu 4.51 4.55 4.4 4.45 21.6 21.6 0.3
2010-Aug-25 Wed 4.46 4.56 4.41 4.55 77,726 ### ### ### 0.3
2010-Aug-24 Tue 4.42 ### 4.4 4.58 ### ### 0.3
2010-Aug-23 Mon ### 4.46 ### 4.4 113,389 252,857 75.5 75.5 0.3
2010-Aug-20 Fri 4.5 4.5 ### ### 12.4 12.4 0.0
2010-Aug-19 Thu 4.55 ### 4.44 4.47 146,183 324,526 17.1 17.1 ###
2010-Aug-18 Wed 4.74 4.78 4.57 4.59 14.3 14.3 0.3
2010-Aug-17 Tue 4.57 4.8 4.53 4.73 84,877 395,951 ### ### 0.3
2010-Aug-16 Mon 4.54 4.59 4.44 4.57 ### ### ###
2010-Aug-13 Fri 4.45 ### 4.44 4.54 52,672 ### ### ### 0.3
2010-Aug-12 Thu 4.58 4.58 4.4 4.4 ### ### 0.3
2010-Aug-11 Wed 4.8 ### ### 4.74 58,084 0 ### ### 0.3
2010-Aug-10 Tue ### ### 4.8 4.83 44,743 107,383 ### ### 0.3
2010-Aug-09 Mon ### ### 4.89 ### 44,482 108,758 61.3 61.3 0.0
2010-Aug-06 Fri ### ### 4.84 ### 64,045 154,988 23.1 23.1 0.0
2010-Aug-05 Thu 4.82 ### 4.7 ### 44,747 105,155 82.6 82.6 0.0
2010-Aug-04 Wed 4.86 ### 4.7 4.8 ### ### 0.3
2010-Aug-03 Tue 4.79 ### ### 4.82 ### ### 0.3
2010-Aug-02 Mon 4.57 4.72 4.57 ### ### ### 0.0
2010-Jul-30 Fri 4.53 ### 4.48 ### 145,072 ### 84.3 84.3 0.0
2010-Jul-29 Thu 4.77 4.77 4.49 4.52 225,547 1,044,282 5.7 5.7 0.3
2010-Jul-28 Wed ### 4.83 ### 4.8 ### ### 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 04:30:48 thru 2024-06-17 04:30:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000