(SLX) SILEX SYSTEMS LIMITED Daily Prices Page 35...


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
2004-Jan-15 Thu 0.75 0.75 0.74 0.74 18.9 18.9 0.1
2004-Jan-14 Wed 0.76 0.77 0.75 0.75 21.5 21.5 ###
2004-Jan-13 Tue 0.77 0.78 0.76 0.76 ### ### 0.1
2004-Jan-12 Mon 0.78 0.78 0.76 0.77 98,322 ### 21.9 21.9 0.1
2004-Jan-09 Fri 0.76 0.8 0.76 0.78 229,071 178,675 87.2 87.2 0.1
2004-Jan-08 Thu 0.73 0.78 0.73 0.76 93.0 93.0 0.1
2004-Jan-07 Wed 0.75 0.75 0.73 0.73 85,824 ### 13.6 13.6 0.1
2004-Jan-06 Tue 0.77 0.78 0.75 0.76 72,527 55,483 20.9 20.9 0.1
2004-Jan-05 Mon 0.78 0.78 0.77 0.78 180,572 139,943 75.4 75.4 0.1
2004-Jan-02 Fri 0.77 0.78 0.77 0.78 84.2 84.2 0.1
2003-Dec-31 Wed 0.78 0.78 0.77 0.78 ### ### 0.1
2003-Dec-30 Tue 0.78 0.8 0.77 0.78 ### ### 0.1
2003-Dec-29 Mon 0.79 0.79 0.76 0.79 ### ### ###
2003-Dec-24 Wed 0.77 0.79 0.77 0.79 59,883 ### ### ### ###
2003-Dec-23 Tue 0.78 0.78 0.75 0.77 19.4 19.4 0.1
2003-Dec-22 Mon 0.79 0.79 0.77 0.78 20.4 20.4 0.1
2003-Dec-19 Fri 0.75 0.8 0.74 0.8 156,045 120,154 96.8 96.8 0.1
2003-Dec-18 Thu 0.74 0.75 0.74 0.75 27,289 ### ### ### ###
2003-Dec-17 Wed 0.75 0.75 0.73 0.74 24.3 24.3 0.1
2003-Dec-16 Tue 0.75 0.75 0.73 0.75 72.7 72.7 ###
2003-Dec-15 Mon 0.76 0.76 0.75 0.75 ### ### ###
2003-Dec-12 Fri 0.75 0.76 0.75 0.76 81.1 81.1 0.1
2003-Dec-11 Thu 0.75 0.76 0.72 0.74 349,377 ### 28.2 28.2 0.1
2003-Dec-10 Wed 0.78 0.78 0.75 0.75 8.0 8.0 ###
2003-Dec-09 Tue 0.77 0.8 0.77 0.78 ### ### 0.1
2003-Dec-08 Mon 0.78 0.8 0.76 0.77 ### ### 0.1
2003-Dec-05 Fri 0.8 0.8 0.78 0.8 70.4 70.4 0.1
2003-Dec-04 Thu 0.76 0.82 0.76 0.8 ### ### 0.1
2003-Dec-03 Wed 0.78 0.78 0.75 0.77 409,073 312,940 ### ### 0.1
2003-Dec-02 Tue 0.86 0.87 0.76 0.8 ### ### 0.1
2003-Dec-01 Mon 0.89 0.89 0.86 0.89 127,524 111,583 ### ### ###
2003-Nov-28 Fri 0.89 0.89 0.86 0.89 285,745 250,026 ### ### ###
2003-Nov-27 Thu 0.86 ### 0.86 0.89 89.9 89.9 ###
2003-Nov-26 Wed ### ### 0.86 0.86 225,128 ### 6.8 6.8 ###
2003-Nov-25 Tue 0.88 ### 0.87 ### 393,626 171,227 ### ### 0.0
2003-Nov-24 Mon 0.89 ### 0.86 0.87 200,774 ### 20.5 20.5 0.1
2003-Nov-21 Fri 0.86 0.88 0.84 0.88 211,123 ### ### ### 0.1
2003-Nov-20 Thu ### ### 0.87 0.88 466,283 ### ### ### 0.1
2003-Nov-19 Wed 0.81 ### 0.78 ### 99.3 99.3 0.0
2003-Nov-18 Tue 0.87 0.87 0.8 0.81 ### ### 0.1
2003-Nov-17 Mon ### ### 0.86 0.88 9.0 9.0 0.1
2003-Nov-14 Fri 0.8 ### 0.8 0.88 1,970,248 ### 98.8 98.8 0.1
2003-Nov-13 Thu 0.74 0.77 0.73 0.77 521,044 390,783 ### ### 0.1
2003-Nov-12 Wed 0.73 0.75 0.71 0.72 ### ### ###
2003-Nov-11 Tue 0.77 0.8 0.73 0.74 ### ### 0.1
2003-Nov-10 Mon 0.73 0.8 0.73 0.77 2,875,025 ### 95.9 95.9 0.1
2003-Nov-07 Fri 0.59 ### 0.58 ### 5,410,352 ### 98.9 98.9 0.0
2003-Nov-06 Thu 0.56 0.59 0.56 0.59 172,340 ### 96.0 96.0 0.0
2003-Nov-05 Wed 0.58 0.58 0.55 0.56 ### ### ###
2003-Nov-04 Tue 0.59 0.59 0.57 0.57 211,470 122,652 ### ### ###
2003-Nov-03 Mon 0.59 ### 0.58 0.59 ### ### 0.0
2003-Oct-31 Fri ### ### 0.57 0.58 414,179 118,041 ### ### ###
2003-Oct-30 Thu 0.54 ### 0.54 ### 1,287,254 347,558 ### ### 0.0
2003-Oct-29 Wed 0.53 0.54 0.52 0.54 107,275 56,855 ### ### 0.0
2003-Oct-28 Tue 0.52 0.53 0.52 0.53 87.9 87.9 0.0
2003-Oct-27 Mon 0.52 0.52 0.51 0.52 ### ### 0.0
2003-Oct-24 Fri 0.53 0.53 0.51 0.52 ### ### 0.0
2003-Oct-23 Thu 0.53 0.54 0.52 0.53 394,642 ### ### ### 0.0
2003-Oct-22 Wed 0.51 0.52 0.5 0.52 330,650 ### 81.9 81.9 0.0
2003-Oct-21 Tue 0.53 0.53 0.52 0.52 268,322 ### ### ### 0.0
2003-Oct-20 Mon 0.54 0.54 0.53 0.53 ### ### 0.0
2003-Oct-17 Fri 0.54 0.55 0.54 0.54 ### ### 0.0
2003-Oct-16 Thu 0.53 0.55 0.52 0.55 158,470 84,781 90.3 90.3 ###
2003-Oct-15 Wed 0.54 0.54 0.52 0.53 ### ### 0.0
2003-Oct-14 Tue 0.54 0.55 0.52 0.54 106,150 ### 69.4 69.4 0.0
2003-Oct-13 Mon 0.53 0.54 0.52 0.54 ### ### 0.0
2003-Oct-10 Fri 0.52 0.53 0.52 0.52 65.1 65.1 0.0
2003-Oct-09 Thu 0.53 0.53 0.51 0.52 ### ### 0.0
2003-Oct-08 Wed 0.54 0.55 0.51 0.53 16.4 16.4 0.0
2003-Oct-07 Tue 0.53 0.54 0.52 0.54 223,487 118,448 ### ### 0.0
2003-Oct-06 Mon 0.54 0.54 0.53 0.53 ### ### 0.0
2003-Oct-03 Fri 0.54 0.54 0.54 0.54 ### ### 0.0
2003-Oct-02 Thu 0.56 0.56 0.53 0.54 817,146 445,344 8.1 8.1 0.0
2003-Oct-01 Wed 0.58 0.58 0.55 0.56 215,654 121,844 9.8 9.8 ###
2003-Sep-30 Tue 0.56 0.58 0.55 0.58 418,548 236,479 ### ### ###
2003-Sep-29 Mon 0.54 0.55 0.54 0.55 83,043 45,258 ### ### ###
2003-Sep-26 Fri 0.55 0.55 0.54 0.54 348,376 ### 20.0 20.0 0.0
2003-Sep-25 Thu 0.56 0.56 0.55 0.55 ### ### ###
2003-Sep-24 Wed 0.56 0.57 0.55 0.56 96,850 ### 64.9 64.9 ###
2003-Sep-23 Tue 0.56 0.57 0.55 0.56 74.3 74.3 ###
2003-Sep-22 Mon 0.58 0.59 0.55 0.57 221,557 126,287 24.4 24.4 ###
2003-Sep-19 Fri 0.56 0.59 0.56 0.58 88.5 88.5 ###
2003-Sep-18 Thu 0.54 0.55 0.53 0.55 ### ### ###
2003-Sep-17 Wed 0.57 0.58 0.54 0.54 ### ### 0.0
2003-Sep-16 Tue 0.56 0.57 0.54 0.57 210,250 116,688 ### ### ###
2003-Sep-15 Mon 0.59 0.59 0.56 0.56 ### ### ###
2003-Sep-12 Fri ### ### 0.58 0.59 241,685 70,088 12.9 12.9 0.0
2003-Sep-11 Thu ### ### ### ### 220,775 0 ### ### 0.0
2003-Sep-10 Wed ### ### ### ### 490,049 0 23.9 23.9 0.0
2003-Sep-09 Tue ### ### ### ### 313,074 0 89.5 89.5 0.0
2003-Sep-08 Mon ### ### ### ### ### ### 0.0
2003-Sep-05 Fri 0.59 ### 0.58 ### 88.7 88.7 0.0
2003-Sep-04 Thu ### ### 0.58 0.59 17.2 17.2 0.0
2003-Sep-03 Wed 0.58 ### 0.58 ### 87.5 87.5 0.0
2003-Sep-02 Tue 0.59 0.59 0.58 0.58 ### ### ###
2003-Sep-01 Mon ### ### 0.59 0.59 7.5 7.5 0.0
2003-Aug-29 Fri ### ### 0.59 0.59 1,320,351 ### ### ### 0.0
2003-Aug-28 Thu 0.55 0.56 0.54 0.56 571,171 314,144 ### ### ###
2003-Aug-27 Wed 0.55 0.56 0.53 0.55 431,580 ### ### ### ###
2003-Aug-26 Tue 0.55 0.56 0.54 0.55 473,188 260,253 71.6 71.6 ###
2003-Aug-25 Mon 0.52 0.55 0.52 0.53 393,259 ### ### ### 0.0
2003-Aug-22 Fri 0.56 0.56 0.51 0.53 411,129 219,954 ### ### 0.0
2003-Aug-21 Thu 0.56 0.57 0.54 0.56 221,552 ### 71.5 71.5 ###
2003-Aug-20 Wed ### ### 0.56 0.57 330,340 ### ### ### ###
2003-Aug-19 Tue 0.57 ### 0.56 0.59 ### ### 0.0
2003-Aug-18 Mon 0.52 0.56 0.51 0.56 ### ### ###
2003-Aug-15 Fri 0.52 0.53 0.52 0.52 69.2 69.2 0.0
2003-Aug-14 Thu 0.54 0.54 0.52 0.53 ### ### 0.0
2003-Aug-13 Wed 0.55 0.55 0.53 0.54 84,672 45,722 14.2 14.2 0.0
2003-Aug-12 Tue 0.53 0.56 0.53 0.55 90.5 90.5 ###
2003-Aug-11 Mon 0.57 0.57 0.52 0.54 496,242 270,451 ### ### 0.0
2003-Aug-08 Fri ### ### 0.56 0.58 3.8 3.8 ###
2003-Aug-07 Thu ### ### ### ### 198,781 0 ### ### 0.0
2003-Aug-06 Wed ### ### ### ### 200,455 0 17.1 17.1 0.0
2003-Aug-05 Tue ### ### ### ### 81,272 0 ### ### 0.0
2003-Aug-04 Mon ### ### ### ### 149,872 0 ### ### 0.0
2003-Aug-01 Fri ### ### ### ### 78.9 78.9 0.0
2003-Jul-31 Thu ### ### ### ### 170,388 0 ### ### 0.0
2003-Jul-30 Wed ### ### ### ### 81.2 81.2 0.0
2003-Jul-29 Tue ### ### ### ### 10.5 10.5 0.0
2003-Jul-28 Mon ### ### ### ### 88.9 88.9 0.0
2003-Jul-25 Fri ### ### ### ### 15.1 15.1 0.0
2003-Jul-24 Thu ### ### ### ### 149,973 0 ### ### 0.0
2003-Jul-23 Wed ### ### ### ### 277,727 0 67.8 67.8 0.0
2003-Jul-22 Tue ### ### ### ### 4.0 4.0 0.0
2003-Jul-21 Mon ### ### ### ### 388,880 0 83.4 83.4 0.0
2003-Jul-18 Fri ### ### ### ### 80.3 80.3 0.0
2003-Jul-17 Thu ### ### ### ### 1,103,672 0 95.1 95.1 0.0
2003-Jul-16 Wed 0.58 0.59 0.57 0.59 ### ### 0.0
2003-Jul-15 Tue ### ### 0.56 0.59 593,355 ### ### ### 0.0
2003-Jul-14 Mon ### ### 0.58 0.59 2,356,177 ### 0.8 0.8 0.0
2003-Jul-11 Fri 0.53 ### 0.53 ### 1,784,671 ### 99.4 99.4 0.0
2003-Jul-10 Thu 0.47 0.53 0.47 0.53 ### ### 0.0
2003-Jul-09 Wed 0.455 0.475 0.455 0.46 165,421 76,920 76.8 76.8 0.0
2003-Jul-08 Tue 0.47 0.47 0.45 0.45 6.1 6.1 0.0
2003-Jul-07 Mon 0.48 0.485 0.44 0.47 928,748 429,545 ### ### ###
2003-Jul-04 Fri 0.4 0.47 0.4 0.47 98.7 98.7 ###
2003-Jul-03 Thu ### 0.4 ### 0.4 165,422 33,084 86.6 86.6 0.0
2003-Jul-02 Wed ### ### ### ### ### ### 0.0
2003-Jul-01 Tue ### 0.4 ### ### 170,224 34,044 ### ### 0.0
2003-Jun-30 Mon 0.385 ### ### ### 78.2 78.2 0.0
2003-Jun-27 Fri ### ### 0.385 0.385 ### ### 0.0
2003-Jun-25 Wed ### ### ### ### 24.2 24.2 0.0
2003-Jun-24 Tue 0.4 0.4 ### ### 283,987 ### ### ### 0.0
2003-Jun-23 Mon 0.4 0.4 ### 0.4 72.4 72.4 0.0
2003-Jun-20 Fri ### 0.4 ### ### 79.6 79.6 0.0
2003-Jun-19 Thu 0.4 0.4 ### ### 14.0 14.0 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue ### 0.41 ### 0.4 375,650 ### 88.9 88.9 0.0
2003-Jun-16 Mon ### 0.4 0.385 ### 260,550 ### 64.8 64.8 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 2024-06-17 03:00:07 thru 2024-06-17 03:00:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000