(SLX) SILEX SYSTEMS LIMITED Daily Prices Page 28...
TOC Company Info for SLX Limits 
| 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).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for SLX Bottom << 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 >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.08 |
|---|---|---|---|---|---|---|---|---|---|
| 2008-Mar-11 Tue | 4.86 | ### | ### | ### | 21.2 | 21.2 | 0.0 | ||
| 2008-Mar-10 Mon | 5.55 | 5.55 | 5 | 5 | 2.9 | 2.9 | 0.4 | ||
| 2008-Mar-07 Fri | ### | 5.89 | 5.55 | 5.55 | 32.5 | 32.5 | ### | ||
| 2008-Mar-06 Thu | ### | 6.24 | 5.85 | ### | 70.6 | 70.6 | 0.0 | ||
| 2008-Mar-05 Wed | 6.25 | ### | 5.73 | 5.78 | 170,455 | 488,353 | ### | ### | 0.4 |
| 2008-Mar-04 Tue | 6.2 | 6.41 | 6.2 | 6.29 | 235,646 | 1,485,748 | 84.1 | 84.1 | ### |
| 2008-Mar-03 Mon | 6.4 | 6.5 | ### | 6.4 | ### | ### | 0.5 | ||
| 2008-Feb-29 Fri | 6.25 | 6.55 | 6.2 | 6.54 | 132,525 | 844,846 | ### | ### | 0.5 |
| 2008-Feb-28 Thu | 6.81 | ### | 6.24 | ### | 4.6 | 4.6 | 0.0 | ||
| 2008-Feb-27 Wed | ### | ### | 6.71 | 6.82 | 20.9 | 20.9 | 0.5 | ||
| 2008-Feb-26 Tue | ### | ### | 6.74 | ### | ### | ### | 0.0 | ||
| 2008-Feb-25 Mon | ### | 6.84 | ### | 6.8 | 336,827 | 1,151,948 | 95.6 | 95.6 | 0.5 |
| 2008-Feb-22 Fri | ### | 6.2 | 5.89 | ### | ### | ### | 0.0 | ||
| 2008-Feb-21 Thu | 5.75 | ### | ### | ### | 122,046 | 0 | ### | ### | 0.0 |
| 2008-Feb-20 Wed | ### | 5.79 | ### | 5.75 | 100,186 | ### | ### | ### | ### |
| 2008-Feb-19 Tue | 5.73 | 5.77 | 5.45 | 5.51 | 86,343 | 484,384 | 11.2 | 11.2 | ### |
| 2008-Feb-18 Mon | ### | ### | 5.78 | 5.79 | 111,941 | ### | 7.2 | 7.2 | ### |
| 2008-Feb-15 Fri | 6.2 | 6.25 | ### | ### | 83,054 | 259,543 | ### | ### | 0.0 |
| 2008-Feb-14 Thu | ### | 6.4 | ### | ### | 71.2 | 71.2 | 0.0 | ||
| 2008-Feb-13 Wed | 6 | ### | ### | ### | 78.5 | 78.5 | 0.0 | ||
| 2008-Feb-12 Tue | 5.8 | ### | 5.51 | 5.8 | 246,083 | 677,958 | ### | ### | 0.4 |
| 2008-Feb-11 Mon | 5.75 | ### | ### | 5.59 | ### | ### | ### | ||
| 2008-Feb-08 Fri | 5.2 | 5.76 | ### | ### | 551,672 | ### | ### | ### | 0.0 |
| 2008-Feb-07 Thu | 5.22 | 5.25 | ### | ### | ### | ### | 0.0 | ||
| 2008-Feb-06 Wed | ### | 5.25 | ### | ### | 188,185 | 493,985 | 42.4 | 42.4 | 0.0 |
| 2008-Feb-05 Tue | 5.26 | ### | ### | 5.29 | ### | ### | 0.4 | ||
| 2008-Feb-04 Mon | 4.5 | ### | 4.47 | ### | ### | ### | 0.0 | ||
| 2008-Feb-01 Fri | 4.24 | ### | 4.2 | 4.5 | 162,172 | ### | ### | ### | ### |
| 2008-Jan-31 Thu | ### | 4.2 | ### | ### | 44,951 | ### | 25.2 | 25.2 | 0.0 |
| 2008-Jan-30 Wed | ### | 4.48 | 4.2 | 4.28 | 156,628 | ### | ### | ### | 0.3 |
| 2008-Jan-29 Tue | 4.4 | 4.41 | 4.25 | 4.28 | 242,628 | 1,050,579 | 28.0 | 28.0 | 0.3 |
| 2008-Jan-25 Fri | ### | 4.51 | ### | 4.41 | 51.8 | 51.8 | ### | ||
| 2008-Jan-24 Thu | 4.5 | 4.53 | 4.2 | ### | 223,875 | ### | 17.2 | 17.2 | 0.0 |
| 2008-Jan-23 Wed | 4.75 | 4.75 | 4.24 | ### | ### | ### | 0.0 | ||
| 2008-Jan-22 Tue | 4.58 | ### | ### | 4.5 | ### | ### | ### | ||
| 2008-Jan-21 Mon | ### | ### | ### | 4.85 | 539,626 | 0 | 93.2 | 93.2 | ### |
| 2008-Jan-18 Fri | 4.53 | 4.7 | 4.5 | ### | 324,077 | 1,490,754 | ### | ### | 0.0 |
| 2008-Jan-17 Thu | 4.48 | 4.78 | 4.41 | 4.71 | 92.8 | 92.8 | ### | ||
| 2008-Jan-16 Wed | ### | ### | 4.46 | 4.56 | ### | ### | 0.3 | ||
| 2008-Jan-15 Tue | ### | ### | 4.7 | 4.86 | 23.7 | 23.7 | 0.3 | ||
| 2008-Jan-14 Mon | 5 | 5 | 4.87 | ### | 342,970 | 1,692,556 | 38.3 | 38.3 | 0.0 |
| 2008-Jan-11 Fri | ### | ### | ### | ### | 246,677 | 0 | ### | ### | 0.0 |
| 2008-Jan-10 Thu | ### | ### | ### | ### | 16.7 | 16.7 | 0.0 | ||
| 2008-Jan-09 Wed | 5.26 | ### | ### | ### | 238,424 | 0 | ### | ### | 0.0 |
| 2008-Jan-08 Tue | 5.73 | 5.73 | 5.5 | 5.5 | 12.1 | 12.1 | 0.4 | ||
| 2008-Jan-07 Mon | 5.74 | 5.75 | ### | ### | 88,523 | ### | ### | ### | 0.0 |
| 2008-Jan-04 Fri | ### | ### | 5.57 | 5.86 | 11.1 | 11.1 | 0.4 | ||
| 2008-Jan-03 Thu | 5.87 | 6 | 5.83 | ### | 67,658 | ### | ### | ### | 0.0 |
| 2008-Jan-02 Wed | 5.86 | 6 | 5.81 | 5.87 | ### | ### | ### | ||
| 2007-Dec-31 Mon | 6.4 | 6.43 | 5.86 | ### | 75,152 | ### | ### | ### | 0.0 |
| 2007-Dec-28 Fri | ### | 6.5 | 5.41 | ### | 328,572 | 1,956,646 | ### | ### | 0.0 |
| 2007-Dec-27 Thu | ### | 5.8 | ### | 5.74 | 77.3 | 77.3 | 0.4 | ||
| 2007-Dec-24 Mon | ### | 5.77 | ### | ### | 142,985 | ### | 26.3 | 26.3 | 0.0 |
| 2007-Dec-21 Fri | ### | ### | 5.48 | ### | 221,875 | ### | ### | ### | 0.0 |
| 2007-Dec-20 Thu | ### | ### | 5.58 | 5.85 | 13.7 | 13.7 | 0.4 | ||
| 2007-Dec-19 Wed | 5.73 | 6.24 | 5.72 | ### | ### | ### | 0.0 | ||
| 2007-Dec-18 Tue | 5.54 | 5.72 | 5 | ### | ### | ### | 0.0 | ||
| 2007-Dec-17 Mon | ### | ### | 5.84 | ### | ### | ### | 0.0 | ||
| 2007-Dec-14 Fri | 6.54 | ### | 6.4 | 6.4 | 178,145 | ### | ### | ### | 0.5 |
| 2007-Dec-13 Thu | 6.75 | 6.75 | 6.5 | 6.52 | 11.1 | 11.1 | 0.5 | ||
| 2007-Dec-12 Wed | 6.5 | ### | 6.4 | 6.5 | ### | ### | 0.5 | ||
| 2007-Dec-11 Tue | 7 | 7 | 6.51 | 6.7 | 189,274 | 1,278,545 | 8.3 | 8.3 | 0.5 |
| 2007-Dec-10 Mon | 6.77 | ### | 6.75 | ### | ### | ### | 0.0 | ||
| 2007-Dec-07 Fri | 6.73 | ### | 6.73 | ### | 90.3 | 90.3 | 0.0 | ||
| 2007-Dec-06 Thu | 6.58 | 6.76 | 6.58 | ### | ### | ### | 0.0 | ||
| 2007-Dec-05 Wed | 6.56 | ### | ### | 6.51 | 31.6 | 31.6 | ### | ||
| 2007-Dec-04 Tue | 6.86 | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Dec-03 Mon | ### | ### | 6.81 | 6.86 | 9.6 | 9.6 | 0.5 | ||
| 2007-Nov-30 Fri | ### | ### | ### | ### | 366,874 | 0 | 67.9 | 67.9 | 0.0 |
| 2007-Nov-29 Thu | 7.56 | ### | 7.27 | 7.27 | 12.2 | 12.2 | ### | ||
| 2007-Nov-28 Wed | 7.58 | 7.7 | ### | 7.47 | 178,885 | ### | ### | ### | ### |
| 2007-Nov-27 Tue | 7.7 | 7.84 | 7.56 | ### | 27.5 | 27.5 | 0.0 | ||
| 2007-Nov-26 Mon | ### | ### | 7.8 | ### | 23.1 | 23.1 | 0.0 | ||
| 2007-Nov-23 Fri | ### | ### | ### | ### | 33.7 | 33.7 | 0.0 | ||
| 2007-Nov-22 Thu | ### | ### | 8 | ### | 289,183 | ### | ### | ### | 0.0 |
| 2007-Nov-21 Wed | 8.26 | 8.26 | ### | ### | 31.1 | 31.1 | 0.0 | ||
| 2007-Nov-20 Tue | 8.23 | 8.23 | ### | ### | 32.9 | 32.9 | 0.0 | ||
| 2007-Nov-19 Mon | 8.45 | 8.45 | 8.28 | ### | ### | ### | 0.0 | ||
| 2007-Nov-16 Fri | ### | ### | 8.28 | ### | 97,959 | 405,550 | 8.2 | 8.2 | 0.0 |
| 2007-Nov-15 Thu | ### | ### | ### | ### | 225,220 | 0 | ### | ### | 0.0 |
| 2007-Nov-14 Wed | 8.41 | 8.53 | ### | ### | ### | ### | 0.0 | ||
| 2007-Nov-13 Tue | 8.54 | 8.54 | 8.28 | ### | 17.3 | 17.3 | 0.0 | ||
| 2007-Nov-12 Mon | 8.57 | ### | ### | 8.48 | 40.8 | 40.8 | 0.6 | ||
| 2007-Nov-09 Fri | 8.52 | ### | 8.49 | 8.55 | 68.8 | 68.8 | ### | ||
| 2007-Nov-08 Thu | 8.7 | 8.73 | 8.43 | 8.56 | 27.1 | 27.1 | ### | ||
| 2007-Nov-07 Wed | 8.24 | ### | 8.23 | 8.88 | 536,220 | 2,206,545 | ### | ### | 0.6 |
| 2007-Nov-06 Tue | ### | 8.24 | ### | 8.2 | 69.0 | 69.0 | 0.6 | ||
| 2007-Nov-05 Mon | ### | 8.22 | 8 | ### | 48.1 | 48.1 | 0.0 | ||
| 2007-Nov-02 Fri | ### | 8.2 | 8 | ### | ### | ### | 0.0 | ||
| 2007-Nov-01 Thu | 8 | 8.48 | 8 | 8.45 | 91.0 | 91.0 | ### | ||
| 2007-Oct-31 Wed | 7.84 | ### | 7.78 | 7.82 | 28.6 | 28.6 | 0.6 | ||
| 2007-Oct-30 Tue | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2007-Oct-29 Mon | ### | ### | ### | 8 | 23.9 | 23.9 | ### | ||
| 2007-Oct-26 Fri | ### | ### | 7.85 | ### | 150,821 | 591,972 | ### | ### | 0.0 |
| 2007-Oct-25 Thu | 8.25 | 8.42 | 8.25 | ### | 94,086 | ### | 79.3 | 79.3 | 0.0 |
| 2007-Oct-24 Wed | 8.48 | 8.48 | 8.25 | 8.25 | 51,781 | 433,148 | 18.1 | 18.1 | ### |
| 2007-Oct-23 Tue | 8.23 | 8.48 | ### | 8.42 | ### | ### | ### | ||
| 2007-Oct-22 Mon | ### | ### | ### | 8.2 | 172,320 | 0 | ### | ### | 0.6 |
| 2007-Oct-19 Fri | 8.56 | 8.87 | 8.52 | 8.77 | ### | ### | ### | ||
| 2007-Oct-18 Thu | 8.8 | 9 | 8.56 | ### | ### | ### | 0.0 | ||
| 2007-Oct-17 Wed | ### | ### | 8.57 | 8.8 | 15.3 | 15.3 | 0.6 | ||
| 2007-Oct-16 Tue | ### | ### | ### | ### | 94,621 | 0 | 26.8 | 26.8 | 0.0 |
| 2007-Oct-15 Mon | ### | 9.27 | ### | ### | 97,985 | ### | 75.5 | 75.5 | 0.0 |
| 2007-Oct-12 Fri | 9.2 | 9.26 | 9 | ### | 24.0 | 24.0 | 0.0 | ||
| 2007-Oct-11 Thu | 9.45 | 9.45 | ### | 9.29 | 125,626 | 593,582 | ### | ### | ### |
| 2007-Oct-10 Wed | 9.84 | 9.85 | 9.45 | 9.51 | ### | ### | ### | ||
| 2007-Oct-09 Tue | 9.2 | 9.74 | ### | ### | 93.3 | 93.3 | 0.0 | ||
| 2007-Oct-08 Mon | ### | 9.44 | ### | 9.25 | ### | ### | ### | ||
| 2007-Oct-05 Fri | ### | ### | ### | ### | 810,557 | 0 | ### | ### | 0.0 |
| 2007-Oct-04 Thu | 8.26 | 10.2 | 8.21 | 10.2 | 1,787,478 | ### | ### | ### | 0.7 |
| 2007-Oct-03 Wed | 7.78 | 7.78 | 7.59 | ### | 23.7 | 23.7 | 0.0 | ||
| 2007-Oct-02 Tue | 7.52 | ### | 7.48 | ### | 96.2 | 96.2 | 0.0 | ||
| 2007-Oct-01 Mon | 7.55 | 7.56 | ### | 7.49 | ### | ### | ### | ||
| 2007-Sep-28 Fri | 7.74 | 7.85 | ### | 7.7 | ### | ### | 0.6 | ||
| 2007-Sep-27 Thu | 7.75 | ### | 7.47 | ### | 375,374 | 1,402,021 | ### | ### | 0.0 |
| 2007-Sep-26 Wed | 8 | 8 | 7.72 | 7.77 | 270,882 | ### | ### | ### | 0.6 |
| 2007-Sep-25 Tue | ### | 8.21 | ### | ### | 233,321 | 957,782 | ### | ### | 0.0 |
| 2007-Sep-24 Mon | 8.24 | 8.24 | ### | ### | 207,124 | 853,350 | 21.8 | 21.8 | 0.0 |
| 2007-Sep-21 Fri | 8.86 | 8.86 | ### | 8.43 | 454,883 | ### | 3.4 | 3.4 | 0.6 |
| 2007-Sep-20 Thu | ### | ### | ### | ### | 193,783 | 0 | ### | ### | 0.0 |
| 2007-Sep-19 Wed | ### | 9.41 | ### | 9.41 | 93.9 | 93.9 | 0.7 | ||
| 2007-Sep-18 Tue | ### | ### | 8.81 | ### | 240,624 | 1,059,948 | 80.0 | 80.0 | 0.0 |
| 2007-Sep-17 Mon | ### | ### | 8.79 | ### | 106,726 | ### | 28.5 | 28.5 | 0.0 |
| 2007-Sep-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Sep-13 Thu | 8.75 | ### | 8.72 | 8.72 | 145,728 | 635,374 | ### | ### | 0.6 |
| 2007-Sep-12 Wed | ### | ### | 8.89 | ### | ### | ### | 0.0 | ||
| 2007-Sep-11 Tue | ### | ### | ### | 8.8 | 228,929 | 0 | ### | ### | 0.6 |
| 2007-Sep-10 Mon | ### | 8.55 | ### | 8.47 | 411,623 | 1,759,688 | 78.8 | 78.8 | ### |
| 2007-Sep-07 Fri | 9.55 | 9.7 | ### | ### | ### | ### | 0.0 | ||
| 2007-Sep-06 Thu | 9.8 | 9.8 | 9.5 | ### | 278,674 | ### | 17.8 | 17.8 | 0.0 |
| 2007-Sep-05 Wed | 9.7 | ### | ### | ### | 87.3 | 87.3 | 0.0 | ||
| 2007-Sep-04 Tue | 9.51 | ### | ### | 9.71 | ### | ### | ### | ||
| 2007-Sep-03 Mon | 8.86 | ### | 8.86 | ### | 187,689 | ### | 87.9 | 87.9 | 0.0 |
| 2007-Aug-31 Fri | 8.41 | ### | ### | ### | 259,479 | 0 | ### | ### | 0.0 |
| 2007-Aug-30 Thu | 8.41 | ### | 8.4 | 8.44 | 70.4 | 70.4 | 0.6 | ||
| 2007-Aug-29 Wed | ### | 8.42 | ### | ### | 64.9 | 64.9 | 0.0 | ||
| 2007-Aug-28 Tue | 8.59 | ### | 8.41 | 8.52 | ### | ### | 0.6 | ||
| 2007-Aug-27 Mon | 8.45 | 8.8 | ### | ### | 189,052 | 831,828 | 80.3 | 80.3 | 0.0 |
| 2007-Aug-24 Fri | ### | ### | ### | ### | 17.9 | 17.9 | 0.0 | ||
| 2007-Aug-23 Thu | 8.51 | ### | ### | 8.2 | 278,721 | 0 | 10.2 | 10.2 | 0.6 |
| 2007-Aug-22 Wed | ### | ### | ### | ### | 259,371 | 0 | 18.9 | 18.9 | 0.0 |
| 2007-Aug-21 Tue | ### | 8.4 | 7.84 | ### | 359,355 | ### | 62.6 | 62.6 | 0.0 |
| 2007-Aug-20 Mon | ### | 7.45 | ### | 7.45 | ### | ### | 0.5 | ||
| 2007-Aug-17 Fri | 6.4 | 6.55 | 6.25 | ### | 36.0 | 36.0 | 0.0 | ||
| 2007-Aug-16 Thu | ### | ### | 5.81 | 6.24 | 788,226 | ### | 87.8 | 87.8 | 0.4 |
| 2007-Aug-15 Wed | 7 | ### | ### | 6.58 | 25.6 | 25.6 | 0.5 | ||
| 2007-Aug-14 Tue | 7.49 | ### | 7.26 | 7.26 | 221,579 | ### | ### | ### | 0.5 |
| 2007-Aug-13 Mon | 7.46 | 7.89 | ### | ### | ### | ### | 0.0 | ||
| 2007-Aug-10 Fri | ### | 7.72 | ### | 7.5 | 367,785 | 1,419,650 | 26.4 | 26.4 | 0.5 |
| 2007-Aug-09 Thu | 8 | 8.42 | ### | 8 | 61.9 | 61.9 | ### |
<< 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 04:55:11 thru 2024-06-17 04:55:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000