Silex Systems Limited (ASX:SLX)
Australia
· Delayed Price · Currency is AUD 6.28
-0.01 (-0.16%)
Apr 28, 2026, 5:08 PM AEST
Silex Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.27 | 6.40 | 6.18 | 6.28 | 6.28 | -0.16% | 529,035 |
| Apr 27, 2026 | 6.33 | 6.40 | 6.15 | 6.29 | 6.29 | -0.63% | 420,658 |
| Apr 24, 2026 | 6.32 | 6.51 | 6.18 | 6.33 | 6.33 | -3.21% | 525,159 |
| Apr 23, 2026 | 6.44 | 6.71 | 6.42 | 6.54 | 6.54 | 6.00% | 1,057,073 |
| Apr 22, 2026 | 6.05 | 6.29 | 6.00 | 6.17 | 6.17 | -1.44% | 749,340 |
| Apr 21, 2026 | 6.15 | 6.30 | 6.13 | 6.26 | 6.26 | 3.99% | 667,306 |
| Apr 20, 2026 | 6.04 | 6.15 | 5.93 | 6.02 | 6.02 | 1.01% | 668,023 |
| Apr 17, 2026 | 5.96 | 6.11 | 5.92 | 5.96 | 5.96 | 0.85% | 593,257 |
| Apr 16, 2026 | 5.97 | 6.22 | 5.87 | 5.91 | 5.91 | 2.60% | 824,509 |
| Apr 15, 2026 | 5.72 | 5.80 | 5.67 | 5.76 | 5.76 | - | 681,885 |
| Apr 14, 2026 | 5.85 | 5.86 | 5.65 | 5.76 | 5.76 | 4.16% | 639,549 |
| Apr 13, 2026 | 5.38 | 5.65 | 5.31 | 5.53 | 5.53 | -3.15% | 623,770 |
| Apr 10, 2026 | 5.65 | 5.77 | 5.45 | 5.71 | 5.71 | 1.42% | 664,335 |
| Apr 9, 2026 | 5.75 | 5.75 | 5.52 | 5.63 | 5.63 | -4.09% | 655,843 |
| Apr 8, 2026 | 5.63 | 5.90 | 5.50 | 5.87 | 5.87 | 12.24% | 1,654,168 |
| Apr 7, 2026 | 5.31 | 5.51 | 5.15 | 5.23 | 5.23 | 1.16% | 779,257 |
| Apr 2, 2026 | 5.63 | 5.69 | 5.17 | 5.17 | 5.17 | -6.85% | 754,126 |
| Apr 1, 2026 | 5.49 | 5.64 | 5.42 | 5.55 | 5.55 | 4.91% | 1,127,305 |
| Mar 31, 2026 | 4.79 | 5.37 | 4.71 | 5.29 | 5.29 | 5.80% | 1,827,075 |
| Mar 30, 2026 | 5.12 | 5.19 | 4.95 | 5.00 | 5.00 | -5.66% | 856,981 |
| Mar 27, 2026 | 5.40 | 5.65 | 5.21 | 5.30 | 5.30 | 0.19% | 1,657,083 |
| Mar 26, 2026 | 5.47 | 5.50 | 5.24 | 5.29 | 5.29 | -4.68% | 604,618 |
| Mar 25, 2026 | 5.05 | 5.59 | 5.04 | 5.55 | 5.55 | 13.50% | 977,855 |
| Mar 24, 2026 | 5.41 | 5.41 | 4.79 | 4.89 | 4.89 | -3.36% | 1,103,088 |
| Mar 23, 2026 | 4.70 | 5.14 | 4.60 | 5.06 | 5.06 | -3.25% | 995,986 |
| Mar 20, 2026 | 5.05 | 5.24 | 4.91 | 5.23 | 5.23 | 1.95% | 7,420,295 |
| Mar 19, 2026 | 5.18 | 5.24 | 5.05 | 5.13 | 5.13 | -3.57% | 1,484,400 |
| Mar 18, 2026 | 5.45 | 5.51 | 5.28 | 5.32 | 5.32 | 1.14% | 1,560,737 |
| Mar 17, 2026 | 5.30 | 5.46 | 5.11 | 5.26 | 5.26 | 0.57% | 2,247,908 |
| Mar 16, 2026 | 5.70 | 5.77 | 5.13 | 5.23 | 5.23 | -10.14% | 1,909,393 |
| Mar 13, 2026 | 5.72 | 5.91 | 5.69 | 5.82 | 5.82 | - | 451,695 |
| Mar 12, 2026 | 5.74 | 5.90 | 5.70 | 5.82 | 5.82 | -1.36% | 1,014,440 |
| Mar 11, 2026 | 5.85 | 5.96 | 5.68 | 5.90 | 5.90 | 2.97% | 972,817 |
| Mar 10, 2026 | 5.77 | 5.85 | 5.62 | 5.73 | 5.73 | 4.37% | 1,235,509 |
| Mar 9, 2026 | 5.60 | 5.63 | 5.32 | 5.49 | 5.49 | -8.04% | 1,306,445 |
| 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 |