(SLX) SILEX SYSTEMS LIMITED Daily Prices Page 12...
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 21st 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 |
2017-Oct-11 Wed
| ###
| 0.325
| ###
| 0.325
| 13,070
| 2,123
| 79.2
| 79.2
| ### |
2017-Oct-10 Tue
| ###
| 0.325
| ###
| 0.325
|
|
| 92.6
| 92.6
| ### |
2017-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 1.8
| 1.8
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
| 21,757
| 0
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| ###
| 0.325
| ###
| 0.325
| 47,422
| ###
| ###
| ###
| ### |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-02 Mon
| 0.325
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| ###
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2017-Sep-28 Thu
| ###
| ###
| ###
| ###
| 68,058
| 0
| 9.5
| 9.5
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
| 65,823
| 0
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| ###
| 0.325
| ###
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
| 57,520
| 0
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
| 20,877
| 0
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| 0.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
| 9,587
| 0
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| 0.327
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2017-Sep-13 Wed
| ###
| 0.345
| ###
| ###
| 25,685
| ###
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2017-Sep-11 Mon
| 0.325
| ###
| ###
| ###
| 266,985
| 0
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| ###
| 0.345
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| ###
| 0.325
| 251,524
| 0
| 3.8
| 3.8
| ### |
2017-Sep-06 Wed
| ###
| ###
| ###
| ###
| 56,889
| 0
| 11.9
| 11.9
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| 0.355
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| 0.355
| ###
| 0.355
| 0.355
|
|
| 63.5
| 63.5
| 0.0 |
2017-Aug-30 Wed
| 0.355
| ###
| 0.355
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| ###
| 0.355
| 30,681
| 0
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| ###
| ###
| 12,873
| 0
| 91.4
| 91.4
| 0.0 |
2017-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| ###
| ###
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2017-Aug-23 Wed
| 0.355
| ###
| 0.355
| ###
| 170,952
| 30,343
| 84.8
| 84.8
| 0.0 |
2017-Aug-22 Tue
| 0.355
| ###
| 0.355
| ###
| 191,029
| ###
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| 0.355
| ###
| 0.355
| ###
| 7,572
| 1,344
| 85.3
| 85.3
| 0.0 |
2017-Aug-18 Fri
| 0.355
| ###
| ###
| ###
| 84,371
| 0
| 14.9
| 14.9
| 0.0 |
2017-Aug-17 Thu
| 0.355
| ###
| 0.355
| 0.355
|
|
| 67.8
| 67.8
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| 0.357
| ###
| 0.355
| 0.355
|
|
| 27.9
| 27.9
| 0.0 |
2017-Aug-11 Fri
| 0.355
| 0.357
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| ###
| ###
| 0.355
| 0.355
|
|
| 23.0
| 23.0
| 0.0 |
2017-Aug-09 Wed
| ###
| ###
| ###
| 0.355
|
|
| 82.0
| 82.0
| 0.0 |
2017-Aug-08 Tue
| 0.355
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| 0.357
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| 0.355
| ###
| 114,778
| 20,373
| 66.3
| 66.3
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| ###
| ###
| 127,748
| 0
| 19.5
| 19.5
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
| 102,172
| 0
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| ###
| ###
| ###
| ###
| 93,841
| 0
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| 0.375
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| 0.375
| 0.375
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2017-Jul-24 Mon
| 0.385
| ###
| ###
| 0.375
|
|
| 14.4
| 14.4
| ### |
2017-Jul-21 Fri
| ###
| 0.385
| ###
| ###
| 68,971
| 13,276
| 66.2
| 66.2
| 0.0 |
2017-Jul-20 Thu
| ###
| 0.385
| ###
| ###
| 134,576
| ###
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| 0.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| ###
| 0.375
| 398,846
| 0
| 92.2
| 92.2
| ### |
2017-Jul-17 Mon
| ###
| ###
| ###
| ###
| 122,577
| 0
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| 0.355
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
| 44,344
| 0
| 18.9
| 18.9
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| 0.385
| 0.385
| ###
| ###
| 62,686
| ###
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| 0.385
| ###
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2017-Jul-05 Wed
| 0.4
| 0.4
| 0.385
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2017-Jul-04 Tue
| ###
| ###
| ###
| ###
| 190,053
| 0
| 63.3
| 63.3
| 0.0 |
2017-Jul-03 Mon
| ###
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| ###
| ###
| 315,940
| 0
| 21.9
| 21.9
| 0.0 |
2017-Jun-29 Thu
| 0.385
| 0.385
| ###
| ###
| 118,921
| ###
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| 0.4
| 0.42
| 0.385
| 0.385
| 132,020
| ###
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| 0.4
| 0.41
|
|
| 5.1
| 5.1
| ### |
2017-Jun-26 Mon
| 0.375
| 0.425
| ###
| ###
| 213,988
| 45,472
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| ###
| 0.375
|
|
| ###
| ###
| ### |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
| 34,253
| 0
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2017-Jun-19 Mon
| ###
| ###
| 0.355
| ###
| 339,550
| 60,270
| 21.8
| 21.8
| 0.0 |
2017-Jun-16 Fri
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| ###
| 0.375
| 44,927
| 0
| ###
| ###
| ### |
2017-Jun-13 Tue
| 0.385
| ###
| ###
| ###
| 53,682
| 0
| 21.9
| 21.9
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2017-Jun-08 Thu
| ###
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| 0.375
| ###
| 169,875
| 31,851
| 16.5
| 16.5
| 0.0 |
2017-Jun-05 Mon
| 0.42
| 0.42
| 0.4
| 0.4
|
|
| 8.6
| 8.6
| 0.0 |
2017-Jun-02 Fri
| 0.41
| 0.43
| ###
| ###
| 526,870
| 113,277
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| 0.4
| ###
| ###
| 0.4
|
|
| 68.4
| 68.4
| 0.0 |
2017-May-31 Wed
| 0.4
| 0.41
| ###
| ###
| 30,983
| 6,351
| ###
| ###
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
| 69,383
| 0
| 7.4
| 7.4
| 0.0 |
2017-May-29 Mon
| 0.4
| 0.41
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2017-May-26 Fri
| 0.41
| 0.42
| 0.4
| ###
| 54,126
| ###
| ###
| ###
| 0.0 |
2017-May-25 Thu
| 0.425
| 0.425
| ###
| 0.4
| 149,784
| 31,829
| ###
| ###
| 0.0 |
2017-May-24 Wed
| ###
| 0.43
| ###
| 0.425
| 40,624
| ###
| ###
| ###
| ### |
2017-May-23 Tue
| 0.42
| 0.43
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| 0.425
| ###
| ###
| 22,789
| 4,842
| ###
| ###
| 0.0 |
2017-May-19 Fri
| 0.425
| 0.445
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| 0.43
| 0.43
| ###
| 0.4
|
|
| 3.8
| 3.8
| 0.0 |
2017-May-17 Wed
| ###
| 0.41
| ###
| 0.41
| 20,072
| ###
| ###
| ###
| ### |
2017-May-16 Tue
| 0.43
| 0.43
| ###
| ###
| 51,276
| 11,024
| 4.6
| 4.6
| 0.0 |
2017-May-15 Mon
| 0.43
| 0.43
| 0.4
| ###
| 78,975
| 32,774
| 5.6
| 5.6
| 0.0 |
2017-May-12 Fri
| ###
| 0.425
| ###
| 0.41
|
|
| ###
| ###
| ### |
2017-May-11 Thu
| ###
| ###
| ###
| ###
| 16,079
| 0
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
| 109,958
| 0
| 5.5
| 5.5
| 0.0 |
2017-May-09 Tue
| ###
| 0.425
| ###
| 0.425
|
|
| 97.9
| 97.9
| ### |
2017-May-08 Mon
| ###
| 0.4
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2017-May-05 Fri
| 0.41
| 0.41
| ###
| ###
| 462,747
| ###
| ###
| ###
| 0.0 |
2017-May-04 Thu
| 0.42
| 0.445
| ###
| ###
| 47,051
| ###
| ###
| ###
| 0.0 |
2017-May-03 Wed
| 0.45
| 0.45
| 0.42
| ###
| 142,880
| 62,152
| 13.1
| 13.1
| 0.0 |
2017-May-02 Tue
| 0.445
| 0.46
| 0.44
| 0.44
| 136,449
| ###
| ###
| ###
| ### |
2017-May-01 Mon
| 0.455
| 0.455
| ###
| 0.44
| 127,580
| 29,024
| 15.1
| 15.1
| ### |
2017-Apr-28 Fri
| 0.48
| 0.48
| ###
| 0.445
|
|
| 3.6
| 3.6
| ### |
2017-Apr-27 Thu
| 0.485
| 0.485
| 0.48
| 0.485
|
|
| 71.2
| 71.2
| 0.0 |
2017-Apr-26 Wed
| 0.5
| 0.5
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| 0.52
| 0.525
| 0.5
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2017-Apr-21 Fri
| ###
| 0.53
| ###
| 0.525
| 32,322
| ###
| ###
| ###
| 0.0 |
2017-Apr-20 Thu
| 0.52
| 0.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| 0.53
| ###
| 0.525
|
|
| 93.3
| 93.3
| 0.0 |
2017-Apr-18 Tue
| 0.52
| 0.54
| ###
| 0.53
| 126,853
| 34,250
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| 0.53
| 0.545
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| 0.545
| 0.585
| ###
| 0.575
|
|
| ###
| ###
| ### |
2017-Apr-11 Tue
| 0.53
| 0.55
| 0.52
| 0.54
| 160,471
| 85,851
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| 0.5
| 0.49
| 0.49
| 25,442
| ###
| ###
| ###
| ### |
2017-Apr-07 Fri
| 0.485
| ###
| 0.475
| 0.48
| 29,380
| 6,977
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| 0.48
| 0.48
| ###
| 0.47
|
|
| 17.5
| 17.5
| ### |
2017-Apr-05 Wed
| 0.49
| 0.49
| 0.48
| 0.48
|
|
| 15.8
| 15.8
| 0.0 |
2017-Apr-04 Tue
| 0.51
| 0.51
| 0.47
| 0.49
|
|
| ###
| ###
| ### |
2017-Apr-03 Mon
| ###
| 0.54
| 0.48
| 0.49
|
|
| 2.1
| 2.1
| ### |
2017-Mar-31 Fri
| 0.555
| 0.56
| 0.525
| 0.54
|
|
| 8.8
| 8.8
| 0.0 |
2017-Mar-30 Thu
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2017-Mar-29 Wed
| ###
| ###
| ###
| 0.585
|
|
| ###
| ###
| ### |
2017-Mar-28 Tue
| ###
| ###
| ###
| 0.59
|
|
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| ###
| ###
| ###
| ###
| 189,450
| 0
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| ###
| ###
| 50,546
| 0
| 84.4
| 84.4
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| 0.59
| ###
| 108,843
| ###
| 22.2
| 22.2
| 0.0 |
2017-Mar-21 Tue
| 0.655
| 0.655
| ###
| ###
| 123,059
| ###
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2017-Mar-17 Fri
| 0.625
| ###
| 0.625
| 0.675
|
|
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| 0.645
| 0.645
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2017-Mar-14 Tue
| 0.58
| ###
| 0.58
| ###
| 148,052
| ###
| 97.8
| 97.8
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| 0.55
| 0.58
| 220,920
| 60,753
| 14.0
| 14.0
| ### |
2017-Mar-10 Fri
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
Server processing from 2024-06-26 11:56:55 thru 2024-06-26 11:56:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|