Silex Systems Limited (ASX:SLX)
Australia
· Delayed Price · Currency is AUD 5.97
-0.31 (-4.94%)
At close: Mar 6, 2026
Silex Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.94 | 6.11 | 5.82 | 5.97 | 5.97 | -4.94% | 1,306,345 |
| Mar 5, 2026 | 6.35 | 6.46 | 6.18 | 6.28 | 6.28 | 3.97% | 990,288 |
| Mar 4, 2026 | 6.50 | 6.60 | 6.04 | 6.04 | 6.04 | -10.12% | 1,573,414 |
| Mar 3, 2026 | 7.19 | 7.34 | 6.58 | 6.72 | 6.72 | -2.75% | 1,131,653 |
| Mar 2, 2026 | 6.79 | 6.95 | 6.73 | 6.91 | 6.91 | 0.14% | 725,281 |
| Feb 27, 2026 | 6.98 | 6.98 | 6.59 | 6.90 | 6.90 | -0.14% | 3,132,493 |
| Feb 26, 2026 | 7.25 | 7.31 | 6.75 | 6.91 | 6.91 | -5.08% | 747,838 |
| Feb 25, 2026 | 7.09 | 7.43 | 6.92 | 7.28 | 7.28 | 7.69% | 2,330,130 |
| Feb 24, 2026 | 6.90 | 6.95 | 6.69 | 6.76 | 6.76 | -1.17% | 665,118 |
| Feb 23, 2026 | 6.93 | 7.20 | 6.84 | 6.84 | 6.84 | -2.43% | 774,460 |
| Feb 20, 2026 | 7.23 | 7.24 | 6.99 | 7.01 | 7.01 | -2.23% | 1,056,171 |
| Feb 19, 2026 | 7.13 | 7.24 | 6.92 | 7.17 | 7.17 | 3.46% | 1,444,025 |
| Feb 18, 2026 | 6.62 | 6.98 | 6.50 | 6.93 | 6.93 | 7.11% | 833,018 |
| Feb 17, 2026 | 6.58 | 6.61 | 6.43 | 6.47 | 6.47 | -3.00% | 705,819 |
| Feb 16, 2026 | 6.65 | 6.78 | 6.55 | 6.67 | 6.67 | 0.30% | 620,500 |
| Feb 13, 2026 | 6.71 | 6.73 | 6.51 | 6.65 | 6.65 | -5.54% | 696,467 |
| Feb 12, 2026 | 7.25 | 7.25 | 7.04 | 7.04 | 7.04 | -2.63% | 647,247 |
| Feb 11, 2026 | 7.05 | 7.30 | 6.90 | 7.23 | 7.23 | -0.14% | 773,912 |
| Feb 10, 2026 | 6.82 | 7.29 | 6.82 | 7.24 | 7.24 | 8.38% | 1,527,036 |
| Feb 9, 2026 | 6.45 | 6.74 | 6.36 | 6.68 | 6.68 | 9.87% | 997,287 |
| Feb 6, 2026 | 6.23 | 6.26 | 5.99 | 6.08 | 6.08 | -7.46% | 1,575,044 |
| Feb 5, 2026 | 6.53 | 6.62 | 6.32 | 6.57 | 6.57 | -6.41% | 1,580,904 |
| Feb 4, 2026 | 6.80 | 7.09 | 6.67 | 7.02 | 7.02 | 6.69% | 1,201,726 |
| Feb 3, 2026 | 6.75 | 6.75 | 6.45 | 6.58 | 6.58 | 1.39% | 850,662 |
| Feb 2, 2026 | 6.71 | 6.77 | 6.31 | 6.49 | 6.49 | -7.02% | 1,650,576 |
| Jan 30, 2026 | 7.68 | 7.72 | 6.98 | 6.98 | 6.98 | -9.70% | 4,329,703 |
| Jan 29, 2026 | 7.81 | 7.95 | 7.66 | 7.73 | 7.73 | 0.65% | 2,604,344 |
| Jan 28, 2026 | 7.50 | 7.73 | 7.45 | 7.68 | 7.68 | 7.41% | 2,610,945 |
| Jan 27, 2026 | 7.15 | 7.23 | 7.04 | 7.15 | 7.15 | - | 1,423,368 |
| Jan 23, 2026 | 6.74 | 7.20 | 6.74 | 7.15 | 7.15 | 5.30% | 1,292,861 |
| Jan 22, 2026 | 6.92 | 7.01 | 6.64 | 6.79 | 6.79 | 1.04% | 1,975,549 |
| Jan 21, 2026 | 6.86 | 7.00 | 6.68 | 6.72 | 6.72 | -5.88% | 1,512,021 |
| Jan 20, 2026 | 7.04 | 7.24 | 6.95 | 7.14 | 7.14 | 0.28% | 1,754,844 |
| Jan 19, 2026 | 6.61 | 7.18 | 6.37 | 7.12 | 7.12 | 9.54% | 3,012,698 |
| Jan 16, 2026 | 6.70 | 6.92 | 6.50 | 6.50 | 6.50 | -2.84% | 2,343,286 |
| Jan 15, 2026 | 6.66 | 6.86 | 6.59 | 6.69 | 6.69 | 1.83% | 2,023,770 |
| Jan 14, 2026 | 6.67 | 6.77 | 6.55 | 6.57 | 6.57 | -1.50% | 1,165,656 |
| Jan 13, 2026 | 6.86 | 6.86 | 6.65 | 6.67 | 6.67 | -2.63% | 1,329,230 |
| Jan 12, 2026 | 6.79 | 6.99 | 6.70 | 6.85 | 6.85 | 3.16% | 1,734,738 |
| Jan 9, 2026 | 6.85 | 6.92 | 6.64 | 6.64 | 6.64 | -2.92% | 1,131,397 |
| Jan 8, 2026 | 7.20 | 7.33 | 6.80 | 6.84 | 6.84 | -3.39% | 1,895,843 |
| Jan 7, 2026 | 6.88 | 7.27 | 6.70 | 7.08 | 7.08 | 8.92% | 4,499,513 |
| Jan 6, 2026 | 8.77 | 8.77 | 5.83 | 6.50 | 6.50 | -33.33% | 10,963,310 |
| Jan 5, 2026 | 9.45 | 10.09 | 9.44 | 9.75 | 9.75 | 9.43% | 1,473,935 |
| Jan 2, 2026 | 8.43 | 9.03 | 8.43 | 8.91 | 8.91 | 3.24% | 711,836 |
| Dec 31, 2025 | 8.24 | 8.63 | 8.15 | 8.63 | 8.63 | 3.85% | 745,976 |
| Dec 30, 2025 | 8.68 | 8.84 | 8.26 | 8.31 | 8.31 | -4.92% | 1,445,666 |
| Dec 29, 2025 | 8.60 | 8.80 | 8.47 | 8.74 | 8.74 | 1.39% | 997,203 |
| Dec 24, 2025 | 9.00 | 9.00 | 8.60 | 8.62 | 8.62 | -2.05% | 682,806 |
| Dec 23, 2025 | 8.99 | 9.01 | 8.64 | 8.80 | 8.80 | 1.38% | 1,270,509 |
| Dec 22, 2025 | 8.20 | 8.85 | 8.06 | 8.68 | 8.68 | 7.69% | 1,438,633 |
| Dec 19, 2025 | 7.47 | 8.15 | 7.36 | 8.06 | 8.06 | 9.96% | 11,929,260 |
| Dec 18, 2025 | 7.28 | 7.35 | 7.09 | 7.33 | 7.33 | -0.27% | 906,253 |
| Dec 17, 2025 | 7.50 | 7.57 | 7.30 | 7.35 | 7.35 | -1.74% | 1,756,759 |
| Dec 16, 2025 | 7.67 | 7.82 | 7.35 | 7.48 | 7.48 | -4.35% | 1,486,195 |
| Dec 15, 2025 | 8.14 | 8.23 | 7.71 | 7.82 | 7.82 | -6.90% | 1,497,422 |
| Dec 12, 2025 | 9.00 | 9.04 | 8.40 | 8.40 | 8.40 | -4.44% | 757,187 |
| Dec 11, 2025 | 8.58 | 9.22 | 8.57 | 8.79 | 8.79 | 1.97% | 847,677 |
| Dec 10, 2025 | 8.42 | 8.76 | 8.19 | 8.62 | 8.62 | 1.77% | 1,122,184 |
| Dec 9, 2025 | 8.46 | 8.59 | 8.28 | 8.47 | 8.47 | -1.17% | 790,794 |
| Dec 8, 2025 | 8.82 | 8.90 | 8.52 | 8.57 | 8.57 | -7.65% | 626,752 |
| Dec 5, 2025 | 9.12 | 9.44 | 9.12 | 9.28 | 9.28 | 5.57% | 1,137,765 |
| Dec 4, 2025 | 8.90 | 9.03 | 8.63 | 8.79 | 8.79 | 0.92% | 766,308 |
| Dec 3, 2025 | 8.50 | 8.90 | 8.49 | 8.71 | 8.71 | 3.44% | 585,109 |
| Dec 2, 2025 | 8.25 | 8.49 | 8.20 | 8.42 | 8.42 | 1.45% | 539,698 |
| Dec 1, 2025 | 8.56 | 8.65 | 8.13 | 8.30 | 8.30 | -3.60% | 464,154 |
| Nov 28, 2025 | 8.31 | 8.75 | 8.30 | 8.61 | 8.61 | 2.74% | 799,240 |
| Nov 27, 2025 | 8.25 | 8.43 | 8.25 | 8.38 | 8.38 | 0.24% | 289,826 |
| Nov 26, 2025 | 8.22 | 8.41 | 8.10 | 8.36 | 8.36 | 3.59% | 619,638 |
| Nov 25, 2025 | 8.03 | 8.28 | 7.81 | 8.07 | 8.07 | 4.81% | 564,298 |
| Nov 24, 2025 | 7.65 | 7.87 | 7.55 | 7.70 | 7.70 | 1.32% | 1,832,279 |
| Nov 21, 2025 | 7.50 | 7.84 | 7.23 | 7.60 | 7.60 | -9.95% | 1,346,801 |
| Nov 20, 2025 | 8.63 | 8.77 | 8.36 | 8.44 | 8.44 | 2.68% | 719,865 |
| Nov 19, 2025 | 8.21 | 8.41 | 8.12 | 8.22 | 8.22 | -0.36% | 714,854 |
| Nov 18, 2025 | 8.21 | 8.28 | 7.91 | 8.25 | 8.25 | -3.62% | 1,374,112 |
| Nov 17, 2025 | 8.52 | 8.63 | 8.35 | 8.56 | 8.56 | 0.23% | 1,158,337 |
| Nov 14, 2025 | 8.74 | 8.77 | 8.47 | 8.54 | 8.54 | -7.58% | 878,284 |
| Nov 13, 2025 | 9.55 | 9.55 | 9.20 | 9.24 | 9.24 | -3.95% | 645,046 |
| Nov 12, 2025 | 9.35 | 9.90 | 9.15 | 9.62 | 9.62 | 1.48% | 902,732 |
| Nov 11, 2025 | 9.63 | 9.99 | 9.28 | 9.48 | 9.48 | -0.32% | 1,265,709 |
| Nov 10, 2025 | 9.03 | 9.51 | 8.94 | 9.51 | 9.51 | 9.56% | 1,305,723 |
| Nov 7, 2025 | 9.15 | 9.23 | 8.61 | 8.68 | 8.68 | -7.76% | 1,619,332 |
| Nov 6, 2025 | 9.55 | 9.57 | 9.04 | 9.41 | 9.41 | -1.26% | 1,445,717 |
| Nov 5, 2025 | 9.15 | 9.53 | 9.10 | 9.53 | 9.53 | 1.71% | 1,135,820 |
| Nov 4, 2025 | 9.67 | 9.78 | 9.28 | 9.37 | 9.37 | -6.02% | 1,463,555 |
| Nov 3, 2025 | 10.00 | 10.25 | 9.77 | 9.97 | 9.97 | -3.58% | 1,616,048 |
| Oct 31, 2025 | 10.45 | 10.52 | 10.23 | 10.34 | 10.34 | -1.43% | 2,449,234 |
| Oct 30, 2025 | 10.47 | 10.84 | 10.41 | 10.49 | 10.49 | 0.87% | 1,911,254 |
| Oct 29, 2025 | 10.52 | 10.85 | 10.33 | 10.40 | 10.40 | 4.73% | 1,912,051 |
| Oct 28, 2025 | 9.70 | 10.13 | 9.60 | 9.93 | 9.93 | 0.81% | 1,998,366 |
| Oct 27, 2025 | 9.31 | 9.99 | 9.22 | 9.85 | 9.85 | 6.83% | 2,516,924 |
| Oct 24, 2025 | 8.60 | 9.54 | 8.60 | 9.22 | 9.22 | 9.50% | 3,060,088 |
| Oct 23, 2025 | 8.30 | 9.44 | 8.30 | 8.42 | 8.42 | 8.79% | 2,952,151 |
| Oct 22, 2025 | 7.77 | 7.94 | 7.52 | 7.74 | 7.74 | -4.09% | 1,277,015 |
| Oct 21, 2025 | 7.72 | 8.41 | 7.69 | 8.07 | 8.07 | 5.63% | 1,687,428 |
| Oct 20, 2025 | 7.13 | 7.71 | 7.02 | 7.64 | 7.64 | -2.80% | 1,978,517 |
| Oct 17, 2025 | 7.65 | 7.87 | 7.61 | 7.86 | 7.86 | 1.29% | 1,915,558 |
| Oct 16, 2025 | 7.50 | 7.80 | 7.45 | 7.76 | 7.76 | 3.88% | 1,794,446 |
| Oct 15, 2025 | 7.40 | 7.47 | 7.16 | 7.47 | 7.47 | 3.89% | 1,215,550 |
| Oct 14, 2025 | 7.45 | 7.52 | 7.15 | 7.19 | 7.19 | 0.28% | 1,846,459 |