(SLX) SILEX SYSTEMS LIMITED Daily Prices Page 8...
TOC    Company Info for SLX    Limits
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).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 385
| 0.0 |
MAX
| 13.5
| 17,072,546
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for SLX    Bottom
End of day Prices (full format), 150 Days for (SLX) SILEX SYSTEMS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.08 |
2020-Apr-21 Tue
| ###
| ###
| ###
| ###
| 47,642
| 0
| 46.8
| 46.8
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| 0.29
| 0.29
| ###
| 0.28
| 180,684
| ###
| 14.2
| 14.2
| ### |
2020-Apr-09 Thu
| 0.285
| 0.29
| 0.285
| 0.29
|
|
| 65.2
| 65.2
| ### |
2020-Apr-08 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2020-Apr-07 Tue
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| 72.8
| 72.8
| ### |
2020-Apr-06 Mon
| 0.25
| 0.26
| 0.25
| 0.255
| 19,152
| 4,883
| 62.8
| 62.8
| 0.0 |
2020-Apr-03 Fri
| 0.28
| 0.28
| 0.25
| 0.25
| 35,057
| ###
| 4.4
| 4.4
| 0.0 |
2020-Apr-02 Thu
| 0.28
| 0.29
| 0.275
| 0.29
| 60,951
| ###
| ###
| ###
| ### |
2020-Apr-01 Wed
| 0.25
| 0.26
| 0.25
| 0.26
| 82,643
| 21,073
| 80.2
| 80.2
| 0.0 |
2020-Mar-31 Tue
| ###
| 0.25
| 0.23
| 0.25
|
|
| 84.8
| 84.8
| 0.0 |
2020-Mar-30 Mon
| 0.24
| 0.26
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2020-Mar-27 Fri
| 0.24
| 0.24
| 0.22
| ###
|
|
| 50.8
| 50.8
| 0.0 |
2020-Mar-26 Thu
| 0.23
| 0.23
| 0.2
| 0.22
| 166,047
| ###
| 11.9
| 11.9
| 0.0 |
2020-Mar-25 Wed
| 0.225
| 0.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| 0.175
| ###
| 430,074
| ###
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| 0.25
| 0.25
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2020-Mar-19 Thu
| 0.285
| 0.285
| 0.2
| 0.2
| 968,271
| ###
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| 0.25
| 0.25
| ###
| ###
| 129,970
| 16,246
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| 0.255
| 0.26
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| 0.25
| 0.255
| 0.23
| 0.255
|
|
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| 0.22
| 0.25
|
|
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| 0.275
| 0.275
| 0.245
| ###
| 157,552
| ###
| 53.1
| 53.1
| 0.0 |
2020-Mar-11 Wed
| 0.29
| 0.29
| 0.275
| 0.275
| 83,379
| 23,554
| ###
| ###
| ### |
2020-Mar-10 Tue
| 0.285
| 0.29
| 0.275
| 0.285
| 90,777
| 25,644
| 41.1
| 41.1
| ### |
2020-Mar-09 Mon
| ###
| ###
| 0.29
| 0.29
| 324,985
| 47,122
| 23.5
| 23.5
| ### |
2020-Mar-06 Fri
| ###
| ###
| ###
| ###
| 304,975
| 0
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
| 51,359
| 0
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2020-Feb-25 Tue
| 0.325
| 0.345
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
| 473,474
| 0
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2020-Feb-20 Thu
| 0.345
| ###
| 0.345
| ###
| 225,082
| 38,826
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| 0.345
| 0.345
| 122,480
| 21,127
| 5.2
| 5.2
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| 0.327
| ###
| 643,179
| 105,159
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
| 1,973
| 0
| 72.6
| 72.6
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
| 13,229
| 0
| 3.9
| 3.9
| 0.0 |
2020-Feb-11 Tue
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| 0.355
| ###
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| 0.355
| 69,744
| 0
| 84.2
| 84.2
| 0.0 |
2020-Feb-06 Thu
| 0.345
| 0.347
| 0.342
| 0.347
| 77,521
| ###
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| 0.355
| 0.355
| 0.345
| 0.345
|
|
| 13.9
| 13.9
| 0.0 |
2020-Jan-30 Thu
| ###
| 0.355
| 0.345
| 0.355
| 12,948
| ###
| 86.2
| 86.2
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
| 100,822
| 0
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2020-Jan-22 Wed
| 0.385
| 0.385
| ###
| 0.375
| 95,354
| 18,355
| ###
| ###
| ### |
2020-Jan-21 Tue
| 0.355
| ###
| 0.355
| ###
|
|
| 98.1
| 98.1
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2020-Jan-17 Fri
| 0.41
| 0.41
| 0.4
| 0.4
| 16,573
| ###
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| 0.42
| ###
| ###
| 64,489
| 13,542
| 68.0
| 68.0
| 0.0 |
2020-Jan-15 Wed
| 0.42
| 0.425
| ###
| ###
| 79,984
| ###
| ###
| ###
| 0.0 |
2020-Jan-14 Tue
| 0.425
| 0.425
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2020-Jan-13 Mon
| 0.42
| 0.44
| 0.42
| 0.425
|
|
| 80.1
| 80.1
| ### |
2020-Jan-10 Fri
| 0.41
| 0.43
| ###
| 0.42
| 120,821
| 25,976
| 87.8
| 87.8
| ### |
2020-Jan-09 Thu
| 0.41
| ###
| ###
| 0.425
|
|
| ###
| ###
| ### |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| 0.385
| 0.385
| 22,182
| 4,270
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| 0.41
| 0.41
| 0.385
| 0.385
| 64,946
| ###
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
| 49,072
| 0
| 82.3
| 82.3
| 0.0 |
2019-Dec-30 Mon
| ###
| 0.41
| 0.382
| 0.385
| 76,651
| 30,353
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| ###
| 0.41
| ###
| 0.41
| 45,142
| 9,254
| ###
| ###
| ### |
2019-Dec-24 Tue
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| 65.0
| 65.0
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
| 54,451
| 0
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| 0.4
| 0.41
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2019-Dec-18 Wed
| 0.375
| 0.4
| ###
| 0.4
|
|
| 96.3
| 96.3
| 0.0 |
2019-Dec-16 Mon
| 0.41
| 0.43
| ###
| ###
| 269,377
| ###
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
| 300,480
| 0
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
| 197,520
| 0
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
| 15,673
| 0
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| ###
| ###
| 46,543
| 0
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
| 2,759
| 0
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| 0.345
| 0.345
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2019-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| 0.345
| 0.345
| ###
| ###
| 64,147
| ###
| 12.0
| 12.0
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
| 66,788
| 0
| 5.5
| 5.5
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| 0.345
| ###
| 40,655
| ###
| 8.3
| 8.3
| 0.0 |
2019-Nov-21 Thu
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| 72.8
| 72.8
| 0.0 |
2019-Nov-20 Wed
| 0.4
| 0.4
| ###
| ###
| 766,840
| ###
| 0.9
| 0.9
| 0.0 |
2019-Nov-19 Tue
| ###
| ###
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| 0.4
| ###
| 0.4
| 31,148
| 6,229
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2019-Nov-13 Wed
| 0.41
| 0.41
| ###
| ###
| 12,275
| ###
| 8.4
| 8.4
| 0.0 |
2019-Nov-12 Tue
| 0.41
| 0.43
| 0.41
| 0.41
| 328,279
| 137,877
| ###
| ###
| ### |
2019-Nov-11 Mon
| 0.41
| ###
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2019-Nov-08 Fri
| ###
| ###
| ###
| 0.41
|
|
| ###
| ###
| ### |
2019-Nov-07 Thu
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 66.2
| 66.2
| ### |
2019-Nov-06 Wed
| 0.41
| 0.41
| 0.4
| 0.4
| 35,674
| 14,447
| 17.7
| 17.7
| 0.0 |
2019-Nov-05 Tue
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 72.2
| 72.2
| ### |
2019-Nov-04 Mon
| ###
| 0.425
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2019-Nov-01 Fri
| ###
| 0.425
| ###
| 0.42
|
|
| 80.1
| 80.1
| ### |
2019-Oct-31 Thu
| 0.42
| 0.42
| ###
| 0.41
|
|
| ###
| ###
| ### |
2019-Oct-30 Wed
| 0.41
| 0.41
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2019-Oct-29 Tue
| 0.41
| ###
| 0.41
| 0.41
| 18,887
| 3,871
| 74.0
| 74.0
| ### |
2019-Oct-28 Mon
| ###
| 0.425
| ###
| 0.425
| 1,071
| 227
| 94.3
| 94.3
| ### |
2019-Oct-25 Fri
| ###
| 0.43
| ###
| 0.43
| 60,044
| ###
| ###
| ###
| ### |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| ###
| ###
| 132,650
| 0
| 13.4
| 13.4
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| ###
| ###
| 83,944
| 0
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| ###
| ###
| 0.385
| 0.41
|
|
| 93.2
| 93.2
| ### |
2019-Oct-18 Fri
| 0.445
| 0.445
| 0.4
| ###
| 96,227
| 40,655
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| 0.46
| ###
| 0.45
| 6,548
| ###
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| 0.45
| 0.47
| 0.425
| 0.445
| 79,189
| ###
| 21.3
| 21.3
| ### |
2019-Oct-15 Tue
| ###
| 0.47
| 0.46
| 0.46
|
|
| 26.3
| 26.3
| 0.0 |
2019-Oct-14 Mon
| 0.46
| 0.47
| 0.46
| 0.47
| 34,056
| ###
| ###
| ###
| ### |
2019-Oct-11 Fri
| 0.45
| 0.49
| 0.44
| ###
| 299,672
| 139,347
| 90.0
| 90.0
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| 0.41
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2019-Oct-09 Wed
| ###
| 0.42
| ###
| 0.42
|
|
| 97.2
| 97.2
| ### |
2019-Oct-08 Tue
| 0.4
| ###
| ###
| 0.4
|
|
| 70.7
| 70.7
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-04 Fri
| 0.4
| 0.41
| ###
| ###
| 61,150
| ###
| 5.3
| 5.3
| 0.0 |
2019-Oct-03 Thu
| 0.4
| 0.41
| ###
| 0.4
| 263,876
| ###
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
| 11,275
| 0
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2019-Sep-25 Wed
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| 0.385
| ###
| ###
| 0.385
| 171,175
| 0
| 70.1
| 70.1
| 0.0 |
2019-Sep-23 Mon
| 0.385
| 0.385
| 0.375
| ###
| 77,443
| 29,428
| 21.8
| 21.8
| 0.0 |
2019-Sep-20 Fri
| 0.41
| ###
| 0.41
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2019-Sep-19 Thu
| 0.42
| 0.44
| 0.385
| 0.41
| 98,723
| 40,723
| 16.9
| 16.9
| ### |
2019-Sep-18 Wed
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2019-Sep-17 Tue
| 0.4
| 0.44
| 0.4
| 0.43
| 331,944
| ###
| 97.3
| 97.3
| ### |
2019-Sep-16 Mon
| 0.4
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| 0.4
| 0.41
| ###
| 0.41
| 4,844
| ###
| ###
| ###
| ### |
Server processing from 2024-06-17 05:35:12 thru 2024-06-17 05:35:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|