(SLX) SILEX SYSTEMS LIMITED Daily Prices Page 25...


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
2009-Dec-17 Thu 6.79 6.79 6.59 ### ### ### 0.0
2009-Dec-16 Wed ### 6.8 6.59 6.74 43,072 ### ### ### ###
2009-Dec-15 Tue 6.74 6.84 6.7 6.7 41,283 279,485 ### ### 0.5
2009-Dec-14 Mon 6.88 ### 6.53 6.71 ### ### ###
2009-Dec-11 Fri 6.87 ### 6.77 ### 78,550 ### 70.5 70.5 0.0
2009-Dec-10 Thu 6.75 ### ### 6.88 86.3 86.3 ###
2009-Dec-09 Wed ### 6.86 ### 6.76 321,886 ### 80.0 80.0 0.5
2009-Dec-08 Tue 6.7 6.75 ### 6.75 141,978 479,175 ### ### 0.5
2009-Dec-07 Mon ### ### 6.55 ### 284,620 ### ### ### 0.0
2009-Dec-04 Fri 6.59 6.75 6.55 ### 112,459 747,852 82.2 82.2 0.0
2009-Dec-03 Thu 6.56 ### 6.48 6.51 28.0 28.0 ###
2009-Dec-02 Wed 6.59 ### 6.4 6.45 20.1 20.1 ###
2009-Dec-01 Tue ### ### 6.45 6.51 ### ### ###
2009-Nov-30 Mon ### ### ### 6.56 133,346 0 85.7 85.7 0.5
2009-Nov-27 Fri 6.47 6.56 ### ### 75,759 248,489 ### ### 0.0
2009-Nov-26 Thu 6.45 ### 6.42 6.47 291,186 ### ### ### 0.5
2009-Nov-25 Wed 6.43 6.73 6.43 6.46 73.6 73.6 ###
2009-Nov-24 Tue 6.52 6.58 6.41 6.49 172,622 1,121,179 ### ### ###
2009-Nov-23 Mon 6.51 ### 6.41 6.48 ### ### 0.5
2009-Nov-20 Fri 6.7 6.7 6.51 6.51 13.6 13.6 ###
2009-Nov-19 Thu 6.79 6.81 ### 6.7 77,550 264,057 ### ### 0.5
2009-Nov-18 Wed 6.86 6.86 6.7 6.78 109,986 ### 28.7 28.7 0.5
2009-Nov-17 Tue ### ### ### 6.85 110,141 0 23.7 23.7 ###
2009-Nov-16 Mon 6.83 ### 6.83 6.87 ### ### ###
2009-Nov-13 Fri 6.5 ### ### 6.76 155,846 0 ### ### 0.5
2009-Nov-12 Thu 6.7 6.74 6.51 6.56 195,973 1,298,321 21.2 21.2 0.5
2009-Nov-11 Wed 6.45 6.75 6.45 ### 86.2 86.2 0.0
2009-Nov-10 Tue 6.43 ### 6.43 6.48 75.4 75.4 0.5
2009-Nov-09 Mon 6.41 6.49 6.4 6.4 54,129 ### ### ### 0.5
2009-Nov-06 Fri 6.58 ### ### 6.48 31,474 0 ### ### 0.5
2009-Nov-05 Thu ### ### ### 6.4 ### ### 0.5
2009-Nov-04 Wed 6.29 ### 6.21 6.26 ### ### 0.4
2009-Nov-03 Tue ### 6.43 ### 6.27 32.7 32.7 0.4
2009-Nov-02 Mon ### ### ### ### 114,829 0 80.1 80.1 0.0
2009-Oct-30 Fri 6.5 6.72 6.41 6.42 22.9 22.9 0.5
2009-Oct-29 Thu ### 6.4 ### 6.25 106,143 339,657 91.7 91.7 ###
2009-Oct-28 Wed ### ### ### 6.25 187,977 0 ### ### ###
2009-Oct-27 Tue 6.57 6.57 ### 6.4 211,424 694,527 ### ### 0.5
2009-Oct-26 Mon ### ### 6.52 6.57 151,226 ### 28.4 28.4 ###
2009-Oct-23 Fri 6.75 6.83 ### 6.7 313,228 1,069,673 31.4 31.4 0.5
2009-Oct-22 Thu 6.81 6.88 ### 6.75 141,274 485,982 32.5 32.5 0.5
2009-Oct-21 Wed ### ### 6.89 ### 31.0 31.0 0.0
2009-Oct-20 Tue ### ### ### 7 326,480 0 33.8 33.8 0.5
2009-Oct-19 Mon ### ### ### 7 52,340 0 ### ### 0.5
2009-Oct-16 Fri ### ### ### ### 89,458 0 ### ### 0.0
2009-Oct-15 Thu ### 7.24 ### ### ### ### 0.0
2009-Oct-14 Wed ### ### 7 ### 61.5 61.5 0.0
2009-Oct-13 Tue ### ### ### ### 53,844 0 66.3 66.3 0.0
2009-Oct-12 Mon ### 7.25 ### ### ### ### 0.0
2009-Oct-09 Fri ### 7.25 ### 7.23 134,074 ### 82.4 82.4 ###
2009-Oct-07 Wed 7 ### ### ### 100,241 0 ### ### 0.0
2009-Oct-06 Tue ### ### ### ### 82.0 82.0 0.0
2009-Oct-05 Mon ### 7 ### 6.81 142,281 497,983 ### ### ###
2009-Oct-02 Fri ### ### 6.57 6.78 258,353 848,689 18.5 18.5 0.5
2009-Oct-01 Thu 7 ### ### 7 70.3 70.3 0.5
2009-Sep-30 Wed ### ### ### 7 ### ### 0.5
2009-Sep-29 Tue ### 7.24 ### ### ### ### 0.0
2009-Sep-28 Mon 7 ### ### ### ### ### 0.0
2009-Sep-25 Fri ### ### 7 ### 32.0 32.0 0.0
2009-Sep-24 Thu ### ### ### 7.21 247,486 0 ### ### ###
2009-Sep-23 Wed 7.52 7.55 7.45 7.46 243,841 ### ### ### 0.5
2009-Sep-22 Tue 7.24 7.59 ### 7.55 128,644 ### ### ### ###
2009-Sep-21 Mon ### 7.43 ### 7.25 ### ### 0.5
2009-Sep-18 Fri 7.42 7.5 ### 7.41 ### ### ###
2009-Sep-17 Thu 7.54 ### ### 7.4 21.8 21.8 0.5
2009-Sep-16 Wed ### 7.54 ### 7.5 118,153 ### ### ### 0.5
2009-Sep-15 Tue 7.75 7.78 7.25 ### 163,050 1,225,320 ### ### 0.0
2009-Sep-14 Mon 7.8 ### ### 7.73 177,927 0 ### ### 0.6
2009-Sep-11 Fri 7.71 ### 7.71 7.78 128,256 494,426 71.2 71.2 0.6
2009-Sep-10 Thu 7.75 ### 7.75 7.88 195,046 ### 74.8 74.8 0.6
2009-Sep-09 Wed 7.55 ### 7.55 ### 77.7 77.7 0.0
2009-Sep-08 Tue 7.4 7.77 ### ### 156,743 608,946 81.9 81.9 0.0
2009-Sep-07 Mon ### ### ### ### 68,882 0 89.0 89.0 0.0
2009-Sep-04 Fri ### ### ### ### 18.7 18.7 0.0
2009-Sep-03 Thu ### ### ### ### 148,059 0 ### ### 0.0
2009-Sep-02 Wed ### ### ### ### ### ### 0.0
2009-Sep-01 Tue 7 7.2 7 ### 81.0 81.0 0.0
2009-Aug-31 Mon ### 7.43 6.87 ### 301,682 2,157,026 21.7 21.7 0.0
2009-Aug-28 Fri ### 7.49 7.26 ### 79,226 ### ### ### 0.0
2009-Aug-27 Thu 7.4 7.49 ### ### ### ### 0.0
2009-Aug-26 Wed ### 7.5 ### ### ### ### 0.0
2009-Aug-25 Tue 7.5 7.54 ### ### 112,579 424,422 ### ### 0.0
2009-Aug-24 Mon ### 7.85 ### 7.58 86.9 86.9 ###
2009-Aug-21 Fri 7.56 7.58 7.22 7.22 235,551 1,743,077 14.7 14.7 0.5
2009-Aug-20 Thu 7.49 7.5 ### 7.5 ### ### 0.5
2009-Aug-19 Wed 7.22 7.55 7.22 ### 168,586 ### ### ### 0.0
2009-Aug-18 Tue ### ### ### ### 389,046 0 76.0 76.0 0.0
2009-Aug-17 Mon 7.86 ### ### ### ### ### 0.0
2009-Aug-14 Fri 7.85 8 7.85 ### 76.6 76.6 0.0
2009-Aug-13 Thu ### ### ### 7.83 423,777 0 71.4 71.4 ###
2009-Aug-12 Wed 7.4 7.57 ### 7.4 207,658 785,985 67.4 67.4 0.5
2009-Aug-11 Tue 7.26 7.45 ### ### 23.9 23.9 0.0
2009-Aug-10 Mon 6.81 ### 6.81 7.29 94.8 94.8 ###
2009-Aug-07 Fri ### 6.71 6.56 ### 53,072 ### ### ### 0.0
2009-Aug-06 Thu 6.76 6.8 6.52 6.58 53,751 357,981 12.8 12.8 0.5
2009-Aug-05 Wed 6.78 6.83 ### ### 34.3 34.3 0.0
2009-Aug-04 Tue 6.87 ### 6.78 ### 265,386 899,658 ### ### 0.0
2009-Aug-03 Mon ### ### 6.87 6.89 182,150 625,685 ### ### 0.5
2009-Jul-31 Fri 6.54 ### 6.51 ### 93.4 93.4 0.0
2009-Jul-30 Thu 6.24 ### ### 6.27 90,724 0 ### ### 0.4
2009-Jul-29 Wed 6.27 6.44 ### ### ### ### 0.0
2009-Jul-28 Tue 6.49 6.49 6.2 6.24 12.6 12.6 0.4
2009-Jul-27 Mon 6.41 ### 6.41 6.43 ### ### ###
2009-Jul-24 Fri 6.72 6.79 6.55 6.55 171,851 1,146,246 19.9 19.9 0.5
2009-Jul-23 Thu 6.2 6.89 ### 6.71 255,822 ### 93.7 93.7 ###
2009-Jul-22 Wed ### 6.21 ### 6.2 47,858 ### ### ### 0.4
2009-Jul-21 Tue ### 6.24 ### ### 25.3 25.3 0.0
2009-Jul-20 Mon ### ### ### 6.22 187,928 0 ### ### 0.4
2009-Jul-17 Fri 6.2 ### ### 6.24 ### ### 0.4
2009-Jul-16 Thu ### 6.24 ### ### 121,357 ### 71.4 71.4 0.0
2009-Jul-15 Wed ### ### ### ### 138,323 0 62.8 62.8 0.0
2009-Jul-14 Tue ### ### 6 ### ### ### 0.0
2009-Jul-13 Mon ### ### ### 6 ### ### 0.4
2009-Jul-10 Fri 5.82 ### 5.8 ### ### ### 0.0
2009-Jul-09 Thu 5.85 5.88 5.8 5.8 23.7 23.7 0.4
2009-Jul-08 Wed ### ### 5.82 ### 45,271 ### 72.8 72.8 0.0
2009-Jul-07 Tue ### ### ### ### 35,976 0 ### ### 0.0
2009-Jul-06 Mon ### ### ### ### 49,074 0 77.8 77.8 0.0
2009-Jul-03 Fri ### ### ### ### ### ### 0.0
2009-Jul-02 Thu ### ### ### ### 502,582 0 ### ### 0.0
2009-Jul-01 Wed 6 ### ### ### 1,084,856 0 78.5 78.5 0.0
2009-Jun-30 Tue ### ### 5.8 6 ### ### 0.4
2009-Jun-29 Mon ### ### 5.88 ### 85,158 ### ### ### 0.0
2009-Jun-26 Fri 5.8 ### 5.7 5.82 70.2 70.2 0.4
2009-Jun-25 Thu 5.87 5.87 ### 5.72 47,542 ### 19.0 19.0 0.4
2009-Jun-24 Wed 5.74 ### 5.73 5.83 78.1 78.1 ###
2009-Jun-23 Tue 5.85 5.87 5.74 5.74 ### ### 0.4
2009-Jun-22 Mon ### ### ### ### 84.3 84.3 0.0
2009-Jun-19 Fri ### ### ### ### ### ### 0.0
2009-Jun-18 Thu ### ### 5.85 ### ### ### 0.0
2009-Jun-17 Wed 5.85 ### 5.85 ### 64,849 189,683 88.1 88.1 0.0
2009-Jun-16 Tue ### ### 5.8 5.89 120,481 ### ### ### ###
2009-Jun-15 Mon 6 6.25 ### ### ### ### 0.0
2009-Jun-12 Fri ### 6.23 ### ### 173,086 ### ### ### 0.0
2009-Jun-11 Thu 6.25 6.29 ### ### 193,229 ### ### ### 0.0
2009-Jun-10 Wed ### ### ### 6.25 313,852 0 80.9 80.9 ###
2009-Jun-09 Tue ### ### ### ### ### ### 0.0
2009-Jun-05 Fri ### ### 5.85 ### 33.8 33.8 0.0
2009-Jun-04 Thu 5.83 6 5.81 5.83 94,159 ### ### ### ###
2009-Jun-03 Wed ### ### 5.88 ### 188,158 553,184 16.7 16.7 0.0
2009-Jun-02 Tue 5.85 ### 5.84 ### ### ### 0.0
2009-Jun-01 Mon 5.88 ### 5.71 ### 69.9 69.9 0.0
2009-May-29 Fri ### ### 5.55 5.87 14.7 14.7 ###
2009-May-28 Thu 6.28 ### ### ### ### ### 0.0
2009-May-27 Wed 6.51 6.54 6.28 ### 419,241 ### ### ### 0.0
2009-May-26 Tue 5.8 ### 5.8 ### 87.6 87.6 0.0
2009-May-25 Mon 5.84 ### 5.72 5.78 32.6 32.6 0.4
2009-May-22 Fri 5.73 ### 5.71 ### 108,274 309,122 ### ### 0.0
2009-May-21 Thu 5.53 6 5.53 ### ### ### 0.0
2009-May-20 Wed 5.28 5.77 5.28 5.56 ### ### 0.4


<< 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 05:24:39 thru 2024-06-17 05:24:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000