(SLX) SILEX SYSTEMS LIMITED Daily Prices Page 29...


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 24th 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
2007-Jul-19 Thu 10.82 ### ### ### ### ### 0.0
2007-Jul-18 Wed ### ### 10.81 ### 35.1 35.1 0.0
2007-Jul-17 Tue 11.26 11.27 ### ### ### ### 0.0
2007-Jul-16 Mon 11.2 11.47 ### 11.26 199,488 ### 71.4 71.4 0.8
2007-Jul-13 Fri ### 11.48 ### ### 22.4 22.4 0.0
2007-Jul-12 Thu 11.2 ### ### 11.22 200,129 0 63.4 63.4 ###
2007-Jul-11 Wed ### ### 10.84 ### 413,126 2,239,142 6.2 6.2 0.0
2007-Jul-10 Tue 11.75 ### ### 11.89 109,654 0 79.7 79.7 ###
2007-Jul-09 Mon ### ### 11.81 11.82 22.2 22.2 0.8
2007-Jul-06 Fri 11.73 12.21 11.72 ### 94,148 1,126,480 90.2 90.2 0.0
2007-Jul-05 Thu ### ### ### ### 30.6 30.6 0.0
2007-Jul-04 Wed 12.22 12.25 ### ### 26.0 26.0 0.0
2007-Jul-03 Tue 12.48 12.48 12.21 12.21 69,453 ### ### ### 0.9
2007-Jul-02 Mon ### 12.45 ### 12.45 ### ### ###
2007-Jun-29 Fri 12.21 ### ### 12.49 ### ### 0.9
2007-Jun-28 Thu ### 12.5 ### 12.45 83.6 83.6 ###
2007-Jun-27 Wed ### ### ### 11.89 ### ### ###
2007-Jun-26 Tue ### 13.45 12.83 ### ### ### 0.0
2007-Jun-25 Mon ### ### ### 12.84 79.5 79.5 0.9
2007-Jun-22 Fri ### 12.7 ### 12.58 87.6 87.6 0.9
2007-Jun-21 Thu 12.29 ### ### ### ### ### 0.0
2007-Jun-20 Wed 12.48 12.48 12.28 ### ### ### 0.0
2007-Jun-19 Tue 12.48 12.48 12.27 ### 190,045 ### 29.2 29.2 0.0
2007-Jun-18 Mon 12.45 12.45 12.27 12.43 177,040 ### ### ### 0.9
2007-Jun-15 Fri 12.45 12.45 12.25 ### 171,223 ### ### ### 0.0
2007-Jun-14 Thu 12.79 12.79 ### ### 212,523 1,359,084 9.7 9.7 0.0
2007-Jun-13 Wed ### ### ### ### ### ### 0.0
2007-Jun-12 Tue ### 12.57 12.28 12.57 81.1 81.1 0.9
2007-Jun-08 Fri ### ### 11.72 ### 172,043 1,008,171 ### ### 0.0
2007-Jun-07 Thu 11.87 12.25 11.5 ### ### ### 0.0
2007-Jun-06 Wed ### 11.79 ### 11.79 347,571 ### ### ### 0.8
2007-Jun-05 Tue ### ### ### ### 43.6 43.6 0.0
2007-Jun-04 Mon ### ### 10.86 ### 107,381 583,078 66.3 66.3 0.0
2007-Jun-01 Fri ### ### ### ### 64.0 64.0 0.0
2007-May-31 Thu 10.51 ### 10.51 ### ### ### 0.0
2007-May-30 Wed 10.88 10.89 ### 10.25 ### ### 0.7
2007-May-29 Tue ### 11.2 ### ### ### ### 0.0
2007-May-28 Mon ### ### ### ### 14.5 14.5 0.0
2007-May-25 Fri ### ### 10.78 ### 168,187 906,527 ### ### 0.0
2007-May-24 Thu ### ### 10.71 ### 10.7 10.7 0.0
2007-May-23 Wed ### 11.43 ### ### 270,224 ### ### ### 0.0
2007-May-22 Tue 10.7 11.2 10.7 ### ### ### 0.0
2007-May-21 Mon 10.51 ### 10.51 ### ### ### 0.0
2007-May-18 Fri ### 10.72 10.55 ### 47,256 ### ### ### 0.0
2007-May-17 Thu ### ### 10.53 10.54 ### ### 0.8
2007-May-16 Wed 10.89 ### 10.8 ### 76.0 76.0 0.0
2007-May-15 Tue 10.8 ### ### 10.87 75.2 75.2 ###
2007-May-14 Mon 10.87 ### ### ### 102,841 0 23.2 23.2 0.0
2007-May-11 Fri ### ### 10.7 10.87 27.3 27.3 ###
2007-May-10 Thu 10.75 ### 10.74 ### 83.3 83.3 0.0
2007-May-09 Wed ### ### ### 10.76 198,920 0 ### ### 0.8
2007-May-08 Tue 11.2 11.22 ### ### 75,924 ### ### ### 0.0
2007-May-07 Mon ### 11.45 ### 11.25 100,354 574,526 ### ### ###
2007-May-04 Fri 11.49 11.49 ### ### 102,429 588,454 ### ### 0.0
2007-May-03 Thu 11.55 ### 11.43 11.46 ### ### 0.8
2007-May-02 Wed 11.45 11.57 11.4 11.47 106,723 ### ### ### ###
2007-May-01 Tue ### ### ### 11.49 232,353 0 16.8 16.8 ###
2007-Apr-30 Mon 11.5 11.79 11.29 11.79 85.0 85.0 0.8
2007-Apr-27 Fri 11.48 ### ### ### 222,874 0 ### ### 0.0
2007-Apr-26 Thu 10.8 11.8 10.76 11.44 310,073 3,497,623 ### ### 0.8
2007-Apr-24 Tue 10.5 ### 10.42 10.56 73.5 73.5 0.8
2007-Apr-23 Mon 10.49 10.54 ### 10.53 169,589 ### 72.1 72.1 0.8
2007-Apr-20 Fri ### 10.45 ### ### 121,579 635,250 ### ### 0.0
2007-Apr-19 Thu 10.7 10.7 ### ### 141,040 ### 8.2 8.2 0.0
2007-Apr-18 Wed ### 10.78 10.51 10.51 22.7 22.7 ###
2007-Apr-17 Tue 10.5 ### ### 10.51 292,386 0 ### ### ###
2007-Apr-16 Mon 10.75 10.75 10.2 ### 9.3 9.3 0.0
2007-Apr-13 Fri 10.74 10.74 10.4 10.52 247,878 2,620,070 ### ### ###
2007-Apr-12 Thu ### 10.83 10.48 ### 1,106,925 11,794,285 ### ### 0.0
2007-Apr-11 Wed 10.87 10.87 10.4 10.48 279,428 ### 10.5 10.5 0.7
2007-Apr-10 Tue 10.7 ### ### ### ### ### 0.0
2007-Apr-05 Thu 10.4 ### ### 10.2 ### ### 0.7
2007-Apr-04 Wed ### ### ### 10.43 857,078 0 98.9 98.9 0.7
2007-Apr-03 Tue ### ### 9.44 9.47 ### ### ###
2007-Apr-02 Mon 10.2 10.5 ### ### 651,353 ### ### ### 0.0
2007-Mar-30 Fri ### 11.81 ### 10.7 ### ### 0.8
2007-Mar-29 Thu 12.26 12.26 11.51 ### ### ### 0.0
2007-Mar-28 Wed ### ### ### ### 304,647 0 71.1 71.1 0.0
2007-Mar-27 Tue 11.7 ### 11.51 ### 334,447 1,924,742 ### ### 0.0
2007-Mar-26 Mon ### 11.86 11.26 11.7 634,179 ### 74.3 74.3 0.8
2007-Mar-23 Fri ### ### ### ### 26.4 26.4 0.0
2007-Mar-22 Thu ### ### ### ### 1,214,348 0 5.2 5.2 0.0
2007-Mar-21 Wed ### 13.5 11.47 ### 2,407,281 ### ### ### 0.0
2007-Mar-20 Tue 10.49 11.48 ### 11.2 1,412,189 ### 96.6 96.6 0.8
2007-Mar-19 Mon 9.85 ### 9.84 ### 80.6 80.6 0.0
2007-Mar-16 Fri ### ### 9.25 ### 467,479 ### ### ### 0.0
2007-Mar-15 Thu 9.5 ### ### ### 905,340 0 ### ### 0.0
2007-Mar-14 Wed ### 9.27 8.5 9.25 816,949 ### ### ### ###
2007-Mar-13 Tue 9 9 8.52 8.57 ### ### 0.6
2007-Mar-12 Mon ### 8.48 ### ### 97.8 97.8 0.0
2007-Mar-09 Fri 7.2 7.49 ### ### 522,757 1,957,724 ### ### 0.0
2007-Mar-08 Thu ### ### ### ### 236,927 0 33.5 33.5 0.0
2007-Mar-07 Wed 6.79 ### 6.79 ### 312,557 ### 86.7 86.7 0.0
2007-Mar-06 Tue ### ### 6.7 6.71 ### ### ###
2007-Mar-05 Mon ### ### 6.78 ### ### ### 0.0
2007-Mar-02 Fri ### ### 6.75 ### 22.6 22.6 0.0
2007-Mar-01 Thu ### ### 6.82 ### 526,676 ### 41.4 41.4 0.0
2007-Feb-28 Wed ### 6.7 6.25 6.55 75.7 75.7 0.5
2007-Feb-27 Tue 7.25 7.26 6.2 6.75 ### ### 0.5
2007-Feb-26 Mon ### ### ### ### 244,971 0 ### ### 0.0
2007-Feb-23 Fri ### ### ### ### 76.6 76.6 0.0
2007-Feb-22 Thu ### ### 6.87 ### 78,029 268,029 66.1 66.1 0.0
2007-Feb-21 Wed 7 7 6.86 ### 66,322 ### 29.5 29.5 0.0
2007-Feb-20 Tue ### 7 6.75 6.85 ### ### ###
2007-Feb-19 Mon 7 ### ### ### 106,982 0 26.0 26.0 0.0
2007-Feb-16 Fri ### ### 6.85 ### 97,624 ### ### ### 0.0
2007-Feb-15 Thu ### ### 6.82 6.85 9.1 9.1 ###
2007-Feb-14 Wed ### ### ### 7 111,248 0 20.0 20.0 0.5
2007-Feb-13 Tue ### ### ### 7 119,688 0 ### ### 0.5
2007-Feb-12 Mon ### ### ### ### 23.4 23.4 0.0
2007-Feb-09 Fri 7 ### 7 ### ### ### 0.0
2007-Feb-08 Thu 7 7 6.89 ### ### ### 0.0
2007-Feb-07 Wed ### ### ### ### ### ### 0.0
2007-Feb-06 Tue ### ### ### ### 20.7 20.7 0.0
2007-Feb-05 Mon 7.23 7.23 ### ### 172,025 621,870 ### ### 0.0
2007-Feb-02 Fri ### 7.2 ### ### 269,485 970,146 ### ### 0.0
2007-Feb-01 Thu ### 7 ### 7 281,772 ### 74.8 74.8 0.5
2007-Jan-31 Wed 6.86 ### ### 6.89 139,375 0 72.7 72.7 0.5
2007-Jan-30 Tue 6.8 7 6.73 6.8 65.1 65.1 0.5
2007-Jan-29 Mon 6.59 6.79 6.5 6.79 90.3 90.3 0.5
2007-Jan-25 Thu 6.45 6.47 ### ### ### ### 0.0
2007-Jan-24 Wed ### ### ### 6.29 92.6 92.6 ###
2007-Jan-23 Tue ### ### 5.87 ### 72.3 72.3 0.0
2007-Jan-22 Mon ### ### ### ### 34,475 0 ### ### 0.0
2007-Jan-19 Fri ### ### ### ### 79.5 79.5 0.0
2007-Jan-18 Thu ### ### 5.82 ### 88,972 ### 29.9 29.9 0.0
2007-Jan-17 Wed ### ### ### ### 27.0 27.0 0.0
2007-Jan-16 Tue ### ### 5.8 ### 88.1 88.1 0.0
2007-Jan-15 Mon ### ### ### ### 17.8 17.8 0.0
2007-Jan-12 Fri ### ### ### ### 16.8 16.8 0.0
2007-Jan-11 Thu ### 6.23 6 ### 298,957 1,828,122 ### ### 0.0
2007-Jan-10 Wed ### ### ### 5.86 94.0 94.0 0.4
2007-Jan-09 Tue ### ### 5.57 ### 123,883 ### ### ### 0.0
2007-Jan-08 Mon 5.57 5.57 5.5 5.56 104,270 ### 45.7 45.7 0.4
2007-Jan-05 Fri 5.57 ### 5.5 5.55 177,149 487,159 ### ### ###
2007-Jan-04 Thu ### ### 5.5 5.57 ### ### 0.4
2007-Jan-03 Wed 5.48 5.81 5.46 ### 370,228 ### ### ### 0.0
2007-Jan-02 Tue 5.45 5.45 ### ### 29,246 ### ### ### 0.0
2006-Dec-29 Fri 5.4 5.45 ### 5.45 237,347 646,770 72.2 72.2 ###
2006-Dec-28 Thu ### 5.42 ### ### 24,028 ### 28.4 28.4 0.0
2006-Dec-27 Wed ### 5.45 5.28 ### 18.3 18.3 0.0
2006-Dec-22 Fri 5.25 5.42 5.25 5.42 37,549 200,323 ### ### 0.4
2006-Dec-21 Thu 5.4 5.4 5.23 5.23 ### ### ###
2006-Dec-20 Wed ### 5.49 ### 5.49 96.4 96.4 0.4
2006-Dec-19 Tue 5.27 5.27 ### ### ### ### 0.0
2006-Dec-18 Mon ### 5.4 ### ### 86.9 86.9 0.0
2006-Dec-15 Fri ### ### ### ### ### ### 0.0
2006-Dec-14 Thu 5 ### ### ### 137,554 0 61.8 61.8 0.0
2006-Dec-13 Wed ### ### ### ### 81.0 81.0 0.0
2006-Dec-12 Tue ### ### ### ### 112,574 0 13.7 13.7 0.0


<< 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 2024-05-25 04:06:52 thru 2024-05-25 04:06:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000