(SLX) SILEX SYSTEMS LIMITED Daily Prices Page 9...
TOC    Company Info for SLX    Limits ![Next Section](../oz_image/Next_Track.png)
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 ![Next Section](../oz_image/Next_Track.png)
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 ![Next Section](../oz_image/Next_Track.png)
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 |
2019-Sep-12 Thu
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2019-Sep-11 Wed
| 0.42
| 0.425
| 0.42
| 0.425
|
|
| 75.8
| 75.8
| ### |
2019-Sep-10 Tue
| ###
| ###
| 0.41
| 0.41
| 62,451
| ###
| ###
| ###
| ### |
2019-Sep-09 Mon
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2019-Sep-06 Fri
| 0.42
| 0.42
| 0.41
| 0.42
| 158,644
| ###
| ###
| ###
| ### |
2019-Sep-05 Thu
| ###
| 0.43
| ###
| ###
| 542,328
| ###
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
| 633,622
| 0
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| ###
| ###
| 39,744
| 0
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| ###
| ###
| ###
| ###
| 99,388
| 0
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2019-Aug-27 Tue
| ###
| 0.355
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| 0.325
| 57,224
| 0
| 20.1
| 20.1
| ### |
2019-Aug-22 Thu
| 0.325
| ###
| 0.325
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| 0.325
| ###
| 0.325
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| ###
| 0.325
|
|
| 94.4
| 94.4
| ### |
2019-Aug-16 Fri
| 0.325
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| ###
| ###
| 174,058
| 0
| 15.0
| 15.0
| 0.0 |
2019-Aug-12 Mon
| 0.385
| 0.385
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| 0.385
| 0.385
| 11,144
| 2,145
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| ###
| ###
| ###
| ###
| 41,673
| 0
| 58.8
| 58.8
| 0.0 |
2019-Aug-07 Wed
| ###
| 0.4
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| ###
| 0.4
| 0.375
| ###
| 185,070
| ###
| 72.4
| 72.4
| 0.0 |
2019-Aug-05 Mon
| 0.44
| 0.44
| ###
| 0.41
| 602,685
| ###
| 10.8
| 10.8
| ### |
2019-Aug-02 Fri
| 0.445
| 0.455
| 0.43
| ###
| 112,529
| ###
| 16.4
| 16.4
| 0.0 |
2019-Aug-01 Thu
| 0.43
| 0.455
| 0.43
| 0.455
| 126,643
| ###
| 95.1
| 95.1
| 0.0 |
2019-Jul-31 Wed
| 0.43
| 0.455
| 0.42
| 0.44
|
|
| ###
| ###
| ### |
2019-Jul-30 Tue
| 0.425
| ###
| 0.425
| 0.425
| 65,628
| 13,945
| ###
| ###
| ### |
2019-Jul-29 Mon
| 0.425
| 0.43
| 0.42
| 0.425
| 133,044
| 56,543
| 67.7
| 67.7
| ### |
2019-Jul-26 Fri
| 0.42
| 0.42
| ###
| ###
| 399,381
| 83,870
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| 0.44
| 0.45
| 0.42
| 0.42
| 53,924
| 23,456
| ###
| ###
| ### |
2019-Jul-24 Wed
| 0.425
| 0.442
| 0.42
| 0.44
| 87,181
| 37,575
| 90.1
| 90.1
| ### |
2019-Jul-23 Tue
| 0.41
| 0.42
| ###
| 0.41
|
|
| ###
| ###
| ### |
2019-Jul-22 Mon
| 0.41
| 0.42
| ###
| ###
| 111,848
| 23,488
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| 0.425
| 0.43
| ###
| 0.425
|
|
| 59.0
| 59.0
| ### |
2019-Jul-18 Thu
| 0.41
| 0.425
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2019-Jul-17 Wed
| 0.41
| 0.43
| ###
| ###
| 400,127
| 86,027
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| 0.44
| 0.44
| ###
| 0.41
| 203,620
| ###
| ###
| ###
| ### |
2019-Jul-15 Mon
| ###
| ###
| 0.4
| 0.44
| 1,219,489
| ###
| ###
| ###
| ### |
2019-Jul-12 Fri
| 0.51
| 0.545
| ###
| ###
| 178,079
| 48,526
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| 0.525
| 0.54
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2019-Jul-10 Wed
| 0.57
| 0.575
| 0.51
| 0.53
| 559,580
| 303,572
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| ###
| 0.585
| 0.53
| 0.58
|
|
| ###
| ###
| ### |
2019-Jul-08 Mon
| 0.53
| 0.54
| 0.52
| 0.52
|
|
| 19.3
| 19.3
| 0.0 |
2019-Jul-05 Fri
| ###
| 0.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| 0.46
| 0.52
| 0.46
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| 0.41
| ###
| 0.41
| 0.46
|
|
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| 0.41
| 0.42
| 0.385
| ###
| 211,828
| ###
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| 0.4
| ###
| 0.4
| 0.43
| 109,258
| 21,851
| 96.1
| 96.1
| ### |
2019-Jun-28 Fri
| 0.385
| 0.42
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2019-Jun-27 Thu
| ###
| 0.385
| ###
| ###
| 255,541
| ###
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| ###
| 0.4
| ###
| 0.385
| 129,189
| ###
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| 0.445
| 0.445
| ###
| 0.41
| 463,427
| ###
| ###
| ###
| ### |
2019-Jun-21 Fri
| 0.455
| 0.46
| ###
| ###
| 141,551
| 32,556
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| 0.455
| 0.46
| 0.445
| 0.445
| 111,086
| ###
| ###
| ###
| ### |
2019-Jun-19 Wed
| 0.43
| 0.46
| 0.425
| 0.455
| 198,979
| 88,048
| 95.1
| 95.1
| 0.0 |
2019-Jun-18 Tue
| 0.46
| 0.48
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2019-Jun-17 Mon
| 0.425
| 0.48
| 0.425
| 0.455
| 1,010,559
| 457,277
| 97.2
| 97.2
| 0.0 |
2019-Jun-14 Fri
| 0.42
| 0.425
| 0.41
| 0.425
| 138,158
| 57,680
| 79.7
| 79.7
| ### |
2019-Jun-13 Thu
| 0.4
| 0.41
| ###
| 0.41
| 197,882
| ###
| ###
| ###
| ### |
2019-Jun-12 Wed
| 0.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
| 17,852
| 0
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| 0.375
|
|
| 11.7
| 11.7
| ### |
2019-Jun-05 Wed
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| 0.4
| 0.42
| 0.4
| 0.41
| 224,988
| 92,245
| 91.7
| 91.7
| ### |
2019-May-31 Fri
| ###
| ###
| ###
| 0.385
|
|
| 22.4
| 22.4
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2019-May-29 Wed
| ###
| 0.355
| ###
| 0.355
| 96,126
| ###
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
| 31,944
| 0
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 143,023
| 0
| 88.7
| 88.7
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-22 Wed
| 0.355
| 0.355
| ###
| ###
| 63,453
| ###
| 4.2
| 4.2
| 0.0 |
2019-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2019-May-20 Mon
| 0.375
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-17 Fri
| 0.375
| ###
| 0.375
| 0.375
| 47,258
| ###
| 69.2
| 69.2
| ### |
2019-May-16 Thu
| ###
| ###
| ###
| ###
| 11,770
| 0
| ###
| ###
| 0.0 |
2019-May-15 Wed
| 0.345
| ###
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-14 Tue
| ###
| ###
| ###
| 0.345
| 47,074
| 0
| ###
| ###
| 0.0 |
2019-May-13 Mon
| ###
| ###
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2019-May-10 Fri
| ###
| 0.355
| ###
| ###
| 377,020
| 66,921
| 88.7
| 88.7
| 0.0 |
2019-May-09 Thu
| 0.355
| ###
| 0.355
| ###
| 59,083
| 10,487
| ###
| ###
| 0.0 |
2019-May-08 Wed
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
| 40,788
| 0
| ###
| ###
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2019-May-03 Fri
| 0.355
| ###
| 0.355
| ###
| 111,544
| ###
| ###
| ###
| 0.0 |
2019-May-02 Thu
| 0.375
| 0.375
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2019-May-01 Wed
| 0.385
| 0.385
| ###
| ###
| 107,689
| ###
| 22.1
| 22.1
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
| 89,849
| 0
| 15.8
| 15.8
| 0.0 |
2019-Apr-29 Mon
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| ###
| ###
| ###
| 0.375
| 199,023
| 0
| 9.3
| 9.3
| ### |
2019-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2019-Apr-23 Tue
| 0.425
| 0.425
| 0.41
| 0.41
| 43,187
| ###
| ###
| ###
| ### |
2019-Apr-18 Thu
| 0.42
| 0.425
| ###
| 0.425
|
|
| ###
| ###
| ### |
2019-Apr-17 Wed
| 0.41
| 0.41
| ###
| 0.41
| 71,756
| ###
| ###
| ###
| ### |
2019-Apr-16 Tue
| 0.425
| ###
| ###
| ###
| 139,775
| 0
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| 0.445
| 0.445
| 0.425
| 0.425
| 254,750
| ###
| ###
| ###
| ### |
2019-Apr-12 Fri
| 0.42
| 0.44
| 0.42
| ###
| 386,973
| ###
| 90.6
| 90.6
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
| 179,988
| 0
| 98.0
| 98.0
| 0.0 |
2019-Apr-10 Wed
| 0.385
| ###
| ###
| 0.375
| 425,480
| 0
| 14.8
| 14.8
| ### |
2019-Apr-09 Tue
| 0.42
| 0.46
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| 0.4
| 832,979
| 0
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| 0.345
| ###
| ###
| 0.385
|
|
| 98.3
| 98.3
| 0.0 |
2019-Apr-04 Thu
| 0.345
| 0.345
| ###
| ###
| 60,145
| 10,375
| 19.3
| 19.3
| 0.0 |
2019-Apr-03 Wed
| ###
| 0.345
| ###
| 0.345
| 107,544
| 18,551
| 97.0
| 97.0
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| ###
| 45,787
| 0
| 89.4
| 89.4
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| 0.325
| ###
| 0.325
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2019-Mar-27 Wed
| ###
| 0.325
| ###
| 0.325
| 434,442
| ###
| 97.0
| 97.0
| ### |
2019-Mar-26 Tue
| 0.29
| ###
| 0.29
| ###
| 63,087
| 9,147
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| 0.27
| ###
| 0.27
| ###
|
|
| 98.2
| 98.2
| 0.0 |
2019-Mar-22 Fri
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2019-Mar-21 Thu
| ###
| 0.275
| ###
| 0.27
|
|
| ###
| ###
| ### |
2019-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2019-Mar-15 Fri
| 0.27
| 0.275
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2019-Mar-14 Thu
| 0.27
| 0.29
| ###
| 0.27
|
|
| 67.9
| 67.9
| ### |
2019-Mar-13 Wed
| 0.27
| 0.275
| 0.26
| 0.27
| 333,720
| 89,270
| 70.7
| 70.7
| ### |
2019-Mar-12 Tue
| ###
| ###
| ###
| 0.28
| 155,575
| 0
| 7.7
| 7.7
| ### |
2019-Mar-11 Mon
| ###
| ###
| 0.29
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2019-Mar-04 Mon
| 0.345
| 0.345
| ###
| 0.325
| 249,581
| 43,052
| ###
| ###
| ### |
2019-Mar-01 Fri
| ###
| 0.345
| ###
| ###
| 570,643
| ###
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| 98.4
| 98.4
| 0.0 |
2019-Feb-27 Wed
| 0.27
| 0.29
| 0.27
| 0.29
|
|
| ###
| ###
| ### |
2019-Feb-26 Tue
| ###
| 0.27
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| 0.26
| 0.29
| 0.26
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| 0.25
| 0.26
| 305,470
| 38,183
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| 0.255
| 0.27
| 0.255
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2019-Feb-20 Wed
| 0.24
| 0.245
| 0.24
| 0.245
| 90,346
| ###
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| 0.245
| 0.245
| 0.245
| 0.245
| 66,472
| 16,285
| 71.3
| 71.3
| 0.0 |
2019-Feb-18 Mon
| 0.255
| 0.26
| 0.245
| 0.245
| 197,643
| ###
| 10.1
| 10.1
| 0.0 |
2019-Feb-15 Fri
| 0.26
| 0.26
| 0.255
| 0.26
| 134,077
| 34,524
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| 0.24
| 0.26
| 0.24
| 0.26
|
|
| 96.5
| 96.5
| 0.0 |
2019-Feb-13 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 129,489
| 31,077
| 68.2
| 68.2
| 0.0 |
2019-Feb-11 Mon
| ###
| 0.22
| ###
| 0.22
| 133,277
| ###
| 87.5
| 87.5
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
Server processing from 2024-06-17 01:36:18 thru 2024-06-17 01:36:19 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|