Silex Systems Limited (ASX:SLX)
Australia
· Delayed Price · Currency is AUD 9.28
+0.49 (5.57%)
At close: Dec 5, 2025
Silex Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 6.99 | 7.30 | 6.81 | 7.17 | 7.17 | -1.38% | 1,287,106 |
| Oct 10, 2025 | 6.86 | 7.43 | 6.86 | 7.27 | 7.27 | 5.52% | 3,472,804 |
| Oct 9, 2025 | 7.04 | 7.07 | 6.85 | 6.89 | 6.89 | -1.71% | 1,431,747 |
| Oct 8, 2025 | 6.86 | 7.03 | 6.82 | 7.01 | 7.01 | -0.43% | 824,570 |
| Oct 7, 2025 | 7.09 | 7.18 | 6.88 | 7.04 | 7.04 | 1.88% | 1,659,442 |
| Oct 6, 2025 | 7.04 | 7.05 | 6.81 | 6.91 | 6.91 | -3.09% | 1,033,463 |
| Oct 3, 2025 | 7.07 | 7.30 | 7.02 | 7.13 | 7.13 | 2.44% | 2,221,901 |
| Oct 2, 2025 | 6.76 | 7.09 | 6.70 | 6.96 | 6.96 | 6.75% | 2,189,266 |
| Oct 1, 2025 | 6.50 | 6.60 | 6.35 | 6.52 | 6.52 | -0.76% | 1,281,090 |
| Sep 30, 2025 | 6.50 | 6.82 | 6.35 | 6.57 | 6.57 | 1.39% | 2,589,611 |
| Sep 29, 2025 | 6.57 | 6.61 | 6.42 | 6.48 | 6.48 | -1.07% | 1,991,219 |
| Sep 26, 2025 | 6.50 | 6.59 | 6.35 | 6.55 | 6.55 | 0.15% | 1,619,780 |
| Sep 25, 2025 | 6.10 | 6.54 | 6.10 | 6.54 | 6.54 | 4.98% | 1,380,804 |
| Sep 24, 2025 | 6.00 | 6.24 | 5.98 | 6.23 | 6.23 | 3.32% | 1,833,705 |
| Sep 23, 2025 | 6.00 | 6.09 | 5.98 | 6.03 | 6.03 | 0.33% | 2,065,217 |
| Sep 22, 2025 | 6.07 | 6.20 | 5.75 | 6.01 | 6.01 | 4.16% | 2,003,869 |
| Sep 19, 2025 | 5.70 | 5.88 | 5.69 | 5.77 | 5.77 | 3.22% | 4,397,846 |
| Sep 18, 2025 | 5.02 | 5.61 | 4.95 | 5.59 | 5.59 | 16.70% | 3,848,554 |
| Sep 17, 2025 | 4.35 | 4.90 | 4.29 | 4.79 | 4.79 | 13.51% | 3,902,969 |
| Sep 16, 2025 | 4.30 | 4.50 | 4.20 | 4.22 | 4.22 | 5.24% | 2,233,260 |
| Sep 15, 2025 | 3.89 | 4.01 | 3.86 | 4.01 | 4.01 | 2.30% | 558,074 |
| Sep 12, 2025 | 4.02 | 4.02 | 3.86 | 3.92 | 3.92 | -0.76% | 988,188 |
| Sep 11, 2025 | 3.96 | 4.00 | 3.90 | 3.95 | 3.95 | -1.50% | 634,638 |
| Sep 10, 2025 | 4.13 | 4.13 | 4.01 | 4.01 | 4.01 | -4.98% | 608,924 |
| Sep 9, 2025 | 4.23 | 4.33 | 4.20 | 4.22 | 4.22 | 1.93% | 1,446,120 |
| Sep 8, 2025 | 3.98 | 4.16 | 3.95 | 4.14 | 4.14 | 4.81% | 817,992 |
| Sep 5, 2025 | 3.95 | 4.02 | 3.88 | 3.95 | 3.95 | -1.99% | 849,204 |
| Sep 4, 2025 | 3.95 | 4.08 | 3.95 | 4.03 | 4.03 | 3.07% | 515,693 |
| Sep 3, 2025 | 3.95 | 4.01 | 3.88 | 3.91 | 3.91 | -3.46% | 833,994 |
| Sep 2, 2025 | 4.08 | 4.10 | 4.02 | 4.05 | 4.05 | -0.98% | 330,513 |
| Sep 1, 2025 | 4.05 | 4.11 | 4.00 | 4.09 | 4.09 | -1.45% | 618,992 |
| Aug 29, 2025 | 4.13 | 4.35 | 4.12 | 4.15 | 4.15 | 2.47% | 2,099,717 |
| Aug 28, 2025 | 4.00 | 4.10 | 3.93 | 4.05 | 4.05 | 0.50% | 627,832 |
| Aug 27, 2025 | 4.15 | 4.24 | 3.98 | 4.03 | 4.03 | -1.47% | 1,597,256 |
| Aug 26, 2025 | 3.76 | 4.09 | 3.76 | 4.09 | 4.09 | 8.49% | 2,343,260 |
| Aug 25, 2025 | 3.87 | 3.88 | 3.77 | 3.77 | 3.77 | 1.34% | 1,015,837 |
| Aug 22, 2025 | 3.57 | 3.76 | 3.57 | 3.72 | 3.72 | 2.48% | 1,060,218 |
| Aug 21, 2025 | 3.55 | 3.70 | 3.45 | 3.63 | 3.63 | 3.12% | 1,062,791 |
| Aug 20, 2025 | 3.74 | 3.74 | 3.47 | 3.52 | 3.52 | -7.85% | 2,691,831 |
| Aug 19, 2025 | 3.84 | 3.89 | 3.78 | 3.82 | 3.82 | -0.26% | 1,016,594 |
| Aug 18, 2025 | 3.83 | 3.96 | 3.81 | 3.83 | 3.83 | -0.52% | 673,577 |
| Aug 15, 2025 | 3.87 | 3.90 | 3.75 | 3.85 | 3.85 | -1.28% | 2,881,667 |
| Aug 14, 2025 | 3.92 | 3.94 | 3.79 | 3.90 | 3.90 | -1.76% | 3,921,679 |
| Aug 13, 2025 | 4.06 | 4.07 | 3.93 | 3.97 | 3.97 | -1.00% | 692,007 |
| Aug 12, 2025 | 3.89 | 4.06 | 3.89 | 4.01 | 4.01 | 2.82% | 1,490,326 |
| Aug 11, 2025 | 3.94 | 3.95 | 3.85 | 3.90 | 3.90 | -1.27% | 1,264,571 |
| Aug 8, 2025 | 3.89 | 3.97 | 3.81 | 3.95 | 3.95 | 1.28% | 3,557,645 |
| Aug 7, 2025 | 4.00 | 4.10 | 3.86 | 3.90 | 3.90 | -15.77% | 6,278,710 |
| Aug 5, 2025 | 4.53 | 4.98 | 4.51 | 4.63 | 4.63 | 6.19% | 1,251,682 |
| Aug 4, 2025 | 4.19 | 4.36 | 4.11 | 4.36 | 4.36 | 2.83% | 420,922 |
| Aug 1, 2025 | 4.16 | 4.33 | 4.08 | 4.24 | 4.24 | -0.24% | 707,700 |
| Jul 31, 2025 | 4.11 | 4.26 | 4.08 | 4.25 | 4.25 | 2.41% | 1,736,877 |
| Jul 30, 2025 | 4.52 | 4.57 | 4.13 | 4.15 | 4.15 | -9.39% | 1,029,458 |
| Jul 29, 2025 | 4.79 | 4.82 | 4.51 | 4.58 | 4.58 | -4.98% | 636,765 |
| Jul 28, 2025 | 4.72 | 4.89 | 4.57 | 4.82 | 4.82 | 0.42% | 1,027,174 |
| Jul 25, 2025 | 4.85 | 4.85 | 4.64 | 4.80 | 4.80 | 0.84% | 548,565 |
| Jul 24, 2025 | 4.34 | 4.86 | 4.32 | 4.76 | 4.76 | 9.93% | 1,000,687 |
| Jul 23, 2025 | 4.28 | 4.33 | 4.22 | 4.33 | 4.33 | 1.88% | 410,493 |
| Jul 22, 2025 | 4.38 | 4.38 | 4.17 | 4.25 | 4.25 | -3.19% | 513,244 |
| Jul 21, 2025 | 4.36 | 4.39 | 4.19 | 4.39 | 4.39 | 0.69% | 377,912 |
| Jul 18, 2025 | 4.29 | 4.47 | 4.27 | 4.36 | 4.36 | 2.11% | 1,193,771 |