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 | 19.26 | 20.13 | 19.26 | 20.13 | - | -3.98% | 739 |
| Mar 5, 2026 | 21.89 | 21.89 | 20.76 | 20.96 | 20.96 | -4.99% | 13,894 |
| Mar 4, 2026 | 21.87 | 22.13 | 21.87 | 22.06 | 22.06 | -3.33% | 3,171 |
| Mar 3, 2026 | 23.01 | 23.01 | 21.86 | 22.82 | 22.82 | -9.98% | 14,092 |
| Mar 2, 2026 | 25.15 | 25.36 | 24.44 | 25.35 | 25.35 | 3.38% | 18,539 |
| Feb 27, 2026 | 24.65 | 24.65 | 24.25 | 24.52 | 24.52 | -2.27% | 2,921 |
| Feb 26, 2026 | 24.37 | 25.09 | 24.33 | 25.09 | 25.09 | -0.63% | 2,267 |
| Feb 25, 2026 | 26.75 | 26.75 | 25.00 | 25.25 | 25.25 | 2.60% | 5,302 |
| Feb 24, 2026 | 23.79 | 24.96 | 23.79 | 24.61 | 24.61 | -0.97% | 8,325 |
| Feb 23, 2026 | 24.70 | 24.85 | 24.59 | 24.85 | 24.85 | - | 5,363 |
| Feb 20, 2026 | 25.50 | 25.50 | 24.59 | 24.85 | 24.85 | -4.42% | 639 |
| Feb 19, 2026 | 25.35 | 26.00 | 25.35 | 26.00 | 26.00 | 4.75% | 3,258 |
| Feb 18, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 7.17% | 1,608 |
| Feb 17, 2026 | 22.00 | 23.16 | 22.00 | 23.16 | 23.16 | -4.26% | 1,568 |
| Feb 13, 2026 | 22.73 | 24.20 | 22.73 | 24.19 | 24.19 | -0.04% | 6,027 |
| Feb 12, 2026 | 25.00 | 25.00 | 24.17 | 24.20 | 24.20 | -5.02% | 8,660 |
| Feb 11, 2026 | 26.00 | 26.00 | 25.48 | 25.48 | 25.48 | -0.35% | 710 |
| Feb 10, 2026 | 25.34 | 25.76 | 25.17 | 25.57 | 25.57 | 4.88% | 7,123 |
| Feb 9, 2026 | 23.29 | 24.61 | 23.23 | 24.38 | 24.38 | 9.43% | 13,855 |
| Feb 6, 2026 | 21.72 | 22.37 | 21.49 | 22.28 | 22.28 | 1.55% | 14,004 |
| Feb 5, 2026 | 23.21 | 23.21 | 21.94 | 21.94 | 21.94 | -5.31% | 22,450 |
| Feb 4, 2026 | 23.74 | 24.66 | 22.67 | 23.17 | 23.17 | -0.98% | 61,633 |
| Feb 3, 2026 | 23.26 | 23.62 | 22.85 | 23.40 | 23.40 | 2.99% | 30,001 |
| Feb 2, 2026 | 23.75 | 24.29 | 22.68 | 22.72 | 22.72 | -4.09% | 9,816 |
| Jan 30, 2026 | 25.41 | 25.41 | 23.69 | 23.69 | 23.69 | -10.08% | 6,740 |
| Jan 29, 2026 | 27.18 | 27.67 | 24.55 | 26.35 | 26.35 | -5.40% | 34,094 |
| Jan 28, 2026 | 25.83 | 27.85 | 25.83 | 27.85 | 27.85 | 8.16% | 29,670 |
| Jan 27, 2026 | 25.14 | 25.75 | 24.61 | 25.75 | 25.75 | 6.45% | 34,267 |
| Jan 26, 2026 | 24.35 | 26.79 | 24.19 | 24.19 | 24.19 | -0.45% | 10,527 |
| Jan 23, 2026 | 23.97 | 24.30 | 23.53 | 24.30 | 24.30 | 5.01% | 5,326 |
| Jan 22, 2026 | 22.19 | 23.17 | 22.19 | 23.14 | 23.14 | 0.17% | 6,872 |
| Jan 21, 2026 | 23.56 | 23.56 | 22.24 | 23.10 | 23.10 | -2.42% | 14,633 |
| Jan 20, 2026 | 23.01 | 23.77 | 23.01 | 23.67 | 23.67 | 9.30% | 25,100 |
| Jan 16, 2026 | 22.20 | 22.20 | 21.60 | 21.66 | 21.66 | -3.11% | 18,678 |
| Jan 15, 2026 | 22.07 | 22.70 | 22.07 | 22.36 | 22.36 | 1.43% | 18,920 |
| Jan 14, 2026 | 22.25 | 22.29 | 21.88 | 22.04 | 22.04 | -2.04% | 30,185 |
| Jan 13, 2026 | 22.90 | 22.90 | 22.50 | 22.50 | 22.50 | -3.62% | 7,297 |
| Jan 12, 2026 | 22.40 | 23.41 | 22.40 | 23.35 | 23.35 | 3.53% | 5,977 |
| Jan 9, 2026 | 23.00 | 23.05 | 22.40 | 22.55 | 22.55 | -2.21% | 16,971 |
| Jan 8, 2026 | 23.31 | 23.80 | 22.20 | 23.06 | 23.06 | -2.99% | 3,890 |
| Jan 7, 2026 | 22.92 | 23.77 | 22.92 | 23.77 | 23.77 | 6.02% | 2,847 |
| Jan 6, 2026 | 24.42 | 24.42 | 22.16 | 22.42 | 22.42 | -30.24% | 100,609 |
| Jan 5, 2026 | 30.55 | 32.29 | 30.10 | 32.14 | 32.14 | 10.64% | 14,903 |
| Jan 2, 2026 | 28.80 | 30.02 | 28.80 | 29.05 | 29.05 | 2.83% | 22,124 |
| Dec 31, 2025 | 28.50 | 28.50 | 28.00 | 28.25 | 28.25 | -0.18% | 636 |
| Dec 30, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.77% | 799 |
| Dec 29, 2025 | 28.13 | 30.00 | 28.13 | 28.81 | 28.81 | -1.77% | 2,238 |
| Dec 26, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1.51% | 177 |
| Dec 24, 2025 | 30.05 | 30.05 | 28.90 | 28.90 | 28.90 | -1.88% | 1,804 |
| Dec 23, 2025 | 28.68 | 29.70 | 28.68 | 29.45 | 29.45 | 2.61% | 760 |
| Dec 22, 2025 | 29.16 | 29.46 | 28.49 | 28.70 | 28.70 | 5.90% | 2,669 |
| Dec 19, 2025 | 25.58 | 27.10 | 24.50 | 27.10 | 27.10 | 13.67% | 18,192 |
| Dec 18, 2025 | 24.13 | 24.25 | 23.84 | 23.84 | 23.84 | -1.15% | 9,068 |
| Dec 17, 2025 | 24.09 | 24.33 | 24.09 | 24.12 | 24.12 | -0.13% | 7,437 |
| Dec 16, 2025 | 25.50 | 25.50 | 24.05 | 24.15 | 24.15 | -8.97% | 4,631 |
| Dec 15, 2025 | 26.21 | 26.53 | 26.00 | 26.53 | 26.53 | -2.10% | 8,599 |
| Dec 12, 2025 | 28.59 | 28.59 | 26.49 | 27.10 | 27.10 | -8.34% | 5,414 |
| Dec 11, 2025 | 28.81 | 29.57 | 28.81 | 29.57 | 29.57 | 2.11% | 815 |
| Dec 10, 2025 | 28.91 | 29.00 | 28.71 | 28.96 | 28.96 | 4.10% | 2,628 |
| Dec 9, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -1.30% | 471 |
| Dec 8, 2025 | 29.36 | 29.36 | 28.18 | 28.18 | 28.18 | -6.69% | 5,503 |
| Dec 5, 2025 | 30.40 | 30.84 | 29.58 | 30.20 | 30.20 | 3.94% | 20,559 |
| Dec 4, 2025 | 29.31 | 29.31 | 28.21 | 29.06 | 29.06 | 0.82% | 23,576 |
| Dec 3, 2025 | 28.50 | 28.88 | 28.50 | 28.82 | 28.82 | 3.87% | 6,986 |
| Dec 2, 2025 | 26.86 | 27.75 | 26.71 | 27.75 | 27.75 | 0.90% | 1,629 |
| Dec 1, 2025 | 26.81 | 27.50 | 26.81 | 27.50 | 27.50 | 4.35% | 896 |
| Nov 26, 2025 | 26.54 | 26.55 | 26.20 | 26.35 | 26.35 | 0.50% | 1,392 |
| Nov 25, 2025 | 25.95 | 26.47 | 25.90 | 26.22 | 26.22 | 5.30% | 5,059 |
| Nov 24, 2025 | 24.60 | 25.40 | 24.50 | 24.90 | 24.90 | 5.96% | 2,918 |
| Nov 21, 2025 | 24.46 | 25.43 | 23.50 | 23.50 | 23.50 | -7.44% | 3,667 |
| Nov 20, 2025 | 27.51 | 28.60 | 25.39 | 25.39 | 25.39 | -7.59% | 10,042 |
| Nov 19, 2025 | 27.69 | 27.69 | 26.40 | 27.48 | 27.48 | 0.27% | 3,938 |
| Nov 18, 2025 | 27.00 | 27.40 | 26.90 | 27.40 | 27.40 | 0.37% | 6,802 |
| Nov 17, 2025 | 28.13 | 28.13 | 27.10 | 27.30 | 27.30 | 0.59% | 1,004 |
| Nov 14, 2025 | 28.00 | 28.50 | 27.14 | 27.14 | 27.14 | -5.80% | 5,739 |
| Nov 13, 2025 | 30.25 | 30.25 | 28.80 | 28.81 | 28.81 | -6.46% | 11,693 |
| Nov 12, 2025 | 31.25 | 31.25 | 30.42 | 30.80 | 30.80 | 1.48% | 2,800 |
| Nov 11, 2025 | 29.42 | 30.68 | 29.42 | 30.35 | 30.35 | -1.14% | 11,716 |
| Nov 10, 2025 | 30.67 | 31.00 | 30.50 | 30.70 | 30.70 | 10.93% | 19,875 |
| Nov 7, 2025 | 28.03 | 29.33 | 26.72 | 27.68 | 27.68 | -8.36% | 16,557 |
| Nov 6, 2025 | 29.72 | 30.20 | 29.29 | 30.20 | 30.20 | -1.79% | 4,653 |
| Nov 5, 2025 | 30.74 | 30.75 | 29.75 | 30.75 | 30.75 | - | 10,276 |
| Nov 4, 2025 | 29.27 | 31.65 | 29.27 | 30.75 | 30.75 | -3.91% | 9,888 |
| Nov 3, 2025 | 32.13 | 32.46 | 31.36 | 32.00 | 32.00 | -6.38% | 12,365 |
| Oct 31, 2025 | 35.20 | 35.20 | 34.15 | 34.18 | 34.18 | -1.74% | 12,191 |
| Oct 30, 2025 | 34.55 | 35.50 | 33.00 | 34.79 | 34.79 | 0.22% | 5,879 |
| Oct 29, 2025 | 34.00 | 34.71 | 32.76 | 34.71 | 34.71 | 3.83% | 12,023 |
| Oct 28, 2025 | 32.00 | 34.35 | 31.61 | 33.43 | 33.43 | 5.64% | 34,033 |
| Oct 27, 2025 | 31.49 | 32.05 | 31.36 | 31.65 | 31.65 | 2.88% | 15,284 |
| Oct 24, 2025 | 29.44 | 30.76 | 29.11 | 30.76 | 30.76 | 10.49% | 7,127 |
| Oct 23, 2025 | 29.75 | 29.75 | 26.56 | 27.84 | 27.84 | 10.70% | 11,178 |
| Oct 22, 2025 | 23.15 | 26.00 | 23.15 | 25.15 | 25.15 | 1.00% | 9,402 |
| Oct 21, 2025 | 25.83 | 25.99 | 24.82 | 24.90 | 24.90 | 2.89% | 43,428 |
| Oct 20, 2025 | 23.70 | 24.45 | 23.70 | 24.20 | 24.20 | -1.22% | 14,169 |
| Oct 17, 2025 | 24.62 | 24.90 | 24.43 | 24.50 | 24.50 | 3.48% | 22,212 |
| Oct 16, 2025 | 25.20 | 25.20 | 23.33 | 23.68 | 23.68 | 0.74% | 28,650 |
| Oct 15, 2025 | 24.94 | 24.94 | 23.50 | 23.50 | 23.50 | -4.47% | 39,892 |
| Oct 14, 2025 | 23.84 | 25.00 | 23.84 | 24.60 | 24.60 | 0.80% | 9,518 |
| Oct 13, 2025 | 24.18 | 24.94 | 24.05 | 24.41 | 24.41 | 1.06% | 21,412 |
| Oct 10, 2025 | 26.00 | 26.00 | 22.53 | 24.15 | 24.15 | 5.00% | 22,668 |