(SLX) SILEX SYSTEMS LIMITED Daily Prices Page 26...


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 .. Thursday 23rd May 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-Apr-28 Tue 4.89 ### 4.8 ### ### ### 0.0
2009-Apr-27 Mon 4.4 ### 4.4 ### 976,675 2,148,685 97.3 97.3 0.0
2009-Apr-24 Fri ### ### ### ### ### ### 0.0
2009-Apr-23 Thu ### 4.25 ### 4.24 57,481 122,147 ### ### 0.3
2009-Apr-22 Wed ### 4.21 ### ### 56,458 118,844 ### ### 0.0
2009-Apr-21 Tue ### ### ### ### 18,647 0 ### ### 0.0
2009-Apr-20 Mon 4.27 4.45 4.26 4.28 74.9 74.9 0.3
2009-Apr-17 Fri 4.28 ### 4.22 4.27 33.3 33.3 ###
2009-Apr-16 Thu 4.27 ### 4.24 4.28 57,329 ### ### ### 0.3
2009-Apr-15 Wed 4.25 ### ### 4.27 66.6 66.6 ###
2009-Apr-14 Tue ### ### ### 4.27 178,356 0 ### ### ###
2009-Apr-09 Thu ### ### 4 ### 32,352 ### 23.2 23.2 0.0
2009-Apr-08 Wed ### ### ### ### 107,453 0 88.7 88.7 0.0
2009-Apr-07 Tue ### ### ### ### 84.6 84.6 0.0
2009-Apr-06 Mon ### 4.24 ### ### 195,550 ### 9.4 9.4 0.0
2009-Apr-03 Fri ### ### ### ### 22.0 22.0 0.0
2009-Apr-02 Thu ### ### ### ### 176,146 0 81.7 81.7 0.0
2009-Apr-01 Wed ### ### 3.85 ### 48,652 93,655 17.4 17.4 0.0
2009-Mar-31 Tue 3.85 4.25 ### 4.25 ### ### ###
2009-Mar-30 Mon 4.23 ### 3.88 3.88 5.8 5.8 0.3
2009-Mar-27 Fri 4.46 4.54 ### 4.2 6.2 6.2 ###
2009-Mar-26 Thu ### 4.28 ### 4.28 103,285 221,029 88.3 88.3 0.3
2009-Mar-25 Wed 3.75 ### 3.75 ### 92.7 92.7 0.0
2009-Mar-24 Tue 3.79 3.89 3.72 3.78 38,558 ### ### ### 0.3
2009-Mar-23 Mon ### 3.7 ### 3.7 56,684 ### ### ### 0.3
2009-Mar-20 Fri 3.57 ### 3.57 ### 102,240 ### 85.4 85.4 0.0
2009-Mar-19 Thu 3.53 ### 3.53 ### 20,441 36,078 ### ### 0.0
2009-Mar-18 Wed 3.7 3.7 3.51 3.55 33,672 121,387 13.3 13.3 ###
2009-Mar-17 Tue 3.4 ### 3.4 ### ### ### 0.0
2009-Mar-16 Mon 3.4 3.5 ### 3.45 72.0 72.0 ###
2009-Mar-13 Fri ### 3.45 ### 3.4 65.3 65.3 0.2
2009-Mar-12 Thu ### ### 3.28 ### 8,873 14,551 ### ### 0.0
2009-Mar-11 Wed 3.42 3.52 ### 3.45 73.7 73.7 ###
2009-Mar-10 Tue ### 3.47 3.26 3.41 42,422 142,750 ### ### ###
2009-Mar-09 Mon 3.22 3.48 3.22 ### 69,389 232,453 ### ### 0.0
2009-Mar-06 Fri 3.25 3.25 ### ### 21.8 21.8 0.0
2009-Mar-05 Thu ### 3.44 ### ### 58,942 101,380 ### ### 0.0
2009-Mar-04 Wed ### 3.43 3.25 3.4 ### ### 0.2
2009-Mar-03 Tue ### 3.44 ### 3.4 59,627 102,558 94.4 94.4 0.2
2009-Mar-02 Mon 3.41 3.48 ### ### 24.2 24.2 0.0
2009-Feb-27 Fri ### 3.7 3.4 3.54 ### ### 0.3
2009-Feb-26 Thu 3.71 ### ### ### 67,742 0 ### ### 0.0
2009-Feb-25 Wed ### ### ### 3.82 40,421 0 ### ### 0.3
2009-Feb-24 Tue 3.88 ### 3.75 ### ### ### 0.0
2009-Feb-23 Mon ### 4 3.58 ### ### ### 0.0
2009-Feb-20 Fri ### 3.81 ### ### ### ### 0.0
2009-Feb-19 Thu 3.89 ### ### ### 64,725 0 ### ### 0.0
2009-Feb-18 Wed 3.83 ### ### 3.77 27.0 27.0 ###
2009-Feb-17 Tue ### 4.21 3.88 3.88 7.7 7.7 0.3
2009-Feb-16 Mon 3.7 4.25 ### ### 161,683 343,576 96.0 96.0 0.0
2009-Feb-13 Fri 3.54 3.85 3.54 3.74 89.8 89.8 0.3
2009-Feb-12 Thu ### 3.71 ### 3.56 90.0 90.0 0.3
2009-Feb-11 Wed ### 3.45 ### 3.4 ### ### 0.2
2009-Feb-10 Tue ### 3.5 ### ### 549,485 ### ### ### 0.0
2009-Feb-09 Mon ### 3.45 ### ### 25.7 25.7 0.0
2009-Feb-06 Fri ### 3.45 ### 3.43 55,450 95,651 80.1 80.1 0.2
2009-Feb-05 Thu 3.22 3.45 3.22 ### 47,955 159,929 ### ### 0.0
2009-Feb-04 Wed 3.21 ### ### 3.28 88.9 88.9 0.2
2009-Feb-03 Tue 3.41 3.47 ### ### ### ### 0.0
2009-Feb-02 Mon 3.42 ### 3.42 3.52 ### ### ###
2009-Jan-30 Fri 3.5 3.59 3.45 3.59 42,223 148,624 79.8 79.8 ###
2009-Jan-29 Thu 3.49 3.59 3.49 3.54 104,559 ### 82.1 82.1 0.3
2009-Jan-28 Wed ### 3.49 3.26 3.4 21,783 ### 80.9 80.9 0.2
2009-Jan-27 Tue 3.45 3.45 3.25 ### 19,782 ### ### ### 0.0
2009-Jan-23 Fri 3.44 3.45 ### 3.45 ### ### ###
2009-Jan-22 Thu ### ### 3.26 3.28 31.9 31.9 0.2
2009-Jan-21 Wed 3.24 ### ### 3.26 40,748 0 78.5 78.5 0.2
2009-Jan-20 Tue ### ### 3.24 3.24 23.7 23.7 ###
2009-Jan-19 Mon 3.5 3.52 ### ### ### ### 0.0
2009-Jan-16 Fri 3.49 3.7 3.45 3.45 252,554 902,880 ### ### ###
2009-Jan-15 Thu 3.58 3.58 3.45 3.49 19,781 ### 26.8 26.8 ###
2009-Jan-14 Wed 3.51 ### 3.51 3.52 56,923 ### ### ### ###
2009-Jan-13 Tue ### 3.7 ### ### ### ### 0.0
2009-Jan-12 Mon 3.26 ### ### ### ### ### 0.0
2009-Jan-09 Fri 3.25 ### 3.25 ### ### ### 0.0
2009-Jan-08 Thu ### ### ### 3.27 54,283 0 ### ### ###
2009-Jan-07 Wed 3.25 ### 3.24 ### 199,120 322,574 77.3 77.3 0.0
2009-Jan-06 Tue 3.21 3.42 3.2 3.27 177,686 588,140 74.2 74.2 ###
2009-Jan-05 Mon ### 3.21 ### 3.2 155,543 249,646 85.3 85.3 0.2
2009-Jan-02 Fri ### ### ### ### ### ### 0.0
2008-Dec-31 Wed 3 ### ### ### 11.0 11.0 0.0
2008-Dec-30 Tue 3 ### ### 3 61.2 61.2 0.2
2008-Dec-29 Mon ### ### 3 ### 65,728 ### ### ### 0.0
2008-Dec-24 Wed 3 ### ### ### 74,945 0 ### ### 0.0
2008-Dec-23 Tue ### ### ### ### 144,843 0 ### ### 0.0
2008-Dec-22 Mon 3.26 3.26 ### 3.21 31.7 31.7 ###
2008-Dec-19 Fri 3.24 ### 3.23 3.23 ### ### ###
2008-Dec-18 Thu 3.22 ### 3.22 3.26 ### ### 0.2
2008-Dec-17 Wed 3.28 ### 3.21 3.28 ### ### 0.2
2008-Dec-16 Tue 3.27 ### 3.23 3.25 154,953 250,249 ### ### 0.2
2008-Dec-15 Mon 3.29 3.41 3.29 ### 77.4 77.4 0.0
2008-Dec-12 Fri ### 3.43 3.25 3.26 84,149 281,057 ### ### 0.2
2008-Dec-11 Thu 3.4 3.44 ### ### ### ### 0.0
2008-Dec-10 Wed ### 3.45 3.28 ### 74.2 74.2 0.0
2008-Dec-09 Tue ### ### 3.29 ### ### ### 0.0
2008-Dec-08 Mon 3.41 3.45 ### ### ### ### 0.0
2008-Dec-05 Fri 3.48 3.5 ### 3.45 249,426 ### ### ### ###
2008-Dec-04 Thu 3.75 3.75 3.44 3.49 182,551 656,270 ### ### ###
2008-Dec-03 Wed 3.55 3.78 3.55 3.77 56,675 ### ### ### ###
2008-Dec-02 Tue ### 3.52 ### 3.5 ### ### 0.3
2008-Dec-01 Mon 3.4 3.5 ### 3.4 65,254 ### 74.1 74.1 0.2
2008-Nov-28 Fri 3.46 3.46 ### ### 63,854 ### 14.6 14.6 0.0
2008-Nov-27 Thu ### 3.49 3.25 ### 182,228 ### ### ### 0.0
2008-Nov-26 Wed 3.51 3.55 ### ### 368,626 ### ### ### 0.0
2008-Nov-25 Tue ### ### 3.5 3.5 134,881 236,041 20.9 20.9 0.3
2008-Nov-24 Mon ### 3.58 ### 3.46 ### ### 0.2
2008-Nov-21 Fri 3.41 ### 3.4 3.4 132,445 225,156 32.1 32.1 0.2
2008-Nov-20 Thu 3.55 3.74 3.41 3.52 72,921 ### 41.7 41.7 ###
2008-Nov-19 Wed 3.55 3.75 3.41 3.71 58,978 211,141 ### ### ###
2008-Nov-18 Tue 3.52 3.72 3.52 3.55 23,681 85,725 87.8 87.8 ###
2008-Nov-17 Mon ### 3.71 ### 3.7 89.1 89.1 0.3
2008-Nov-14 Fri ### 3.73 ### 3.71 121,520 ### 96.3 96.3 ###
2008-Nov-13 Thu 3.4 3.48 ### ### 42,028 73,128 ### ### 0.0
2008-Nov-12 Wed ### ### 3.45 3.5 23.8 23.8 0.3
2008-Nov-11 Tue 3.81 3.82 ### ### ### ### 0.0
2008-Nov-10 Mon 3.75 4 3.75 3.89 90.8 90.8 0.3
2008-Nov-07 Fri 3.71 ### ### ### 54,547 0 23.9 23.9 0.0
2008-Nov-06 Thu ### 4 3.77 3.85 120,750 ### 37.4 37.4 0.3
2008-Nov-05 Wed ### ### ### ### 66.3 66.3 0.0
2008-Nov-04 Tue ### 4 3.82 3.82 18.8 18.8 0.3
2008-Nov-03 Mon 3.7 ### ### ### ### ### 0.0
2008-Oct-31 Fri 3.4 ### ### ### 172,378 0 94.9 94.9 0.0
2008-Oct-30 Thu ### 3.45 ### ### 123,550 213,123 24.7 24.7 0.0
2008-Oct-29 Wed ### ### ### ### 1,601,052 0 ### ### 0.0
2008-Oct-28 Tue ### ### ### ### 193,958 0 ### ### 0.0
2008-Oct-27 Mon ### ### ### ### 111,644 0 ### ### 0.0
2008-Oct-24 Fri 3.25 3.25 ### ### 91,687 ### ### ### 0.0
2008-Oct-23 Thu 3 ### 3 ### 74,089 ### 85.2 85.2 0.0
2008-Oct-22 Wed 3.25 3.25 ### 3.21 108,089 175,644 36.8 36.8 ###
2008-Oct-21 Tue ### 3.2 ### ### 87,677 140,283 73.3 73.3 0.0
2008-Oct-20 Mon 3.2 3.2 2.81 ### 220,383 662,250 16.5 16.5 0.0
2008-Oct-17 Fri 3.29 ### ### ### 23.3 23.3 0.0
2008-Oct-16 Thu ### ### ### ### 199,722 0 ### ### 0.0
2008-Oct-15 Wed 3.87 3.88 3.5 3.5 ### ### 0.3
2008-Oct-14 Tue ### ### 3.75 3.77 ### ### ###
2008-Oct-13 Mon ### 3.53 ### 3.29 177,580 313,428 ### ### ###
2008-Oct-10 Fri 2.85 3 2.55 3 ### ### 0.2
2008-Oct-09 Thu 3.27 3.27 ### 3 411,022 672,020 ### ### 0.2
2008-Oct-08 Wed 3.5 3.5 3.29 ### 217,344 737,882 ### ### 0.0
2008-Oct-07 Tue 3.49 3.78 3.26 3.54 ### ### 0.3
2008-Oct-06 Mon ### ### ### 3.71 111,278 0 24.4 24.4 ###
2008-Oct-03 Fri 3.8 ### 3.71 3.89 73,680 136,676 82.0 82.0 0.3
2008-Oct-02 Thu ### ### 3.86 ### 129,059 249,083 28.5 28.5 0.0
2008-Oct-01 Wed ### ### 3.85 3.85 285,548 549,679 28.9 28.9 0.3
2008-Sep-30 Tue 3.49 3.57 3.2 3.5 1,071,185 ### 59.3 59.3 0.3
2008-Sep-29 Mon 4.45 4.45 3.81 3.81 285,344 1,178,470 1.0 1.0 0.3
2008-Sep-26 Fri 4.7 4.75 4.52 4.52 409,152 ### 18.6 18.6 0.3
2008-Sep-25 Thu 4.87 4.87 ### ### ### ### 0.0
2008-Sep-24 Wed ### ### 4.87 4.87 ### ### 0.3
2008-Sep-23 Tue 5.24 ### ### 5 12.6 12.6 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 2024-05-24 18:46:07 thru 2024-05-24 18:46:08 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000