(SLX) SILEX SYSTEMS LIMITED Daily Prices Page 13...


Prev Section TOC    Company Info for SLX    Limits Next Section


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 .. Thursday 26th September 2024
Latest price with VOLUME for SLX .. Wednesday 21st August 2024

SLX is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 385 0.0
MAX 13.5 17,072,546 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for SLX    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 Next >>


End of day Prices (full format),

150 Days for (SLX) SILEX SYSTEMS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.1
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
2017-Mar-09 Thu ### ### ### ### ### ### 0.0
2017-Mar-08 Wed ### ### ### ### 29,056 0 ### ### 0.0
2017-Mar-07 Tue ### ### ### ### 66,781 0 22.4 22.4 0.0
2017-Mar-06 Mon ### 0.652 0.59 ### 95.0 95.0 0.0
2017-Mar-03 Fri ### ### 0.585 ### 91,186 26,671 ### ### 0.0
2017-Mar-02 Thu ### ### ### ### ### ### 0.0
2017-Mar-01 Wed ### ### ### ### 16.9 16.9 0.0
2017-Feb-28 Tue ### ### ### ### ### ### 0.0
2017-Feb-27 Mon 0.645 ### ### ### 5.7 5.7 0.0
2017-Feb-24 Fri ### 0.655 ### ### 82,188 ### 84.0 84.0 0.0
2017-Feb-23 Thu ### ### ### 0.655 ### ### ###
2017-Feb-22 Wed ### 0.675 0.645 0.645 14.8 14.8 ###
2017-Feb-21 Tue ### 0.675 ### ### 93,220 ### 74.9 74.9 0.0
2017-Feb-20 Mon 0.725 0.74 0.655 0.655 263,854 ### 2.4 2.4 ###
2017-Feb-17 Fri 0.75 0.75 0.7 0.7 ### ### ###
2017-Feb-16 Thu 0.755 0.755 ### 0.75 438,227 ### 33.2 33.2 ###
2017-Feb-15 Wed ### 0.775 0.75 0.775 ### ### 0.1
2017-Feb-14 Tue 0.745 0.785 0.74 0.75 ### ### ###
2017-Feb-13 Mon ### 0.78 0.72 0.745 13.4 13.4 ###
2017-Feb-10 Fri 0.755 0.77 0.72 0.76 ### ### 0.1
2017-Feb-09 Thu ### 0.78 ### 0.745 560,259 ### 92.5 92.5 ###
2017-Feb-08 Wed ### ### ### 0.71 546,577 0 ### ### ###
2017-Feb-07 Tue ### ### ### ### 326,252 0 ### ### 0.0
2017-Feb-06 Mon ### ### ### ### 90.6 90.6 0.0
2017-Feb-03 Fri ### 0.725 0.585 0.59 ### ### 0.0
2017-Feb-02 Thu 0.71 0.71 ### ### 349,641 124,122 3.6 3.6 0.0
2017-Feb-01 Wed ### ### ### 0.7 260,284 0 26.5 26.5 ###
2017-Jan-31 Tue 0.84 0.84 0.685 ### 596,576 454,889 ### ### 0.0
2017-Jan-30 Mon 0.77 0.87 0.76 0.84 ### ### ###
2017-Jan-27 Fri 0.71 0.75 0.655 ### 931,284 654,227 89.5 89.5 0.0
2017-Jan-25 Wed ### 0.7 ### 0.7 98.3 98.3 ###
2017-Jan-24 Tue ### ### 0.555 ### 1,637,383 454,373 ### ### 0.0
2017-Jan-23 Mon ### 0.54 0.47 0.54 230,279 ### 98.1 98.1 0.0
2017-Jan-20 Fri 0.5 0.5 0.475 ### 172,849 ### 23.2 23.2 0.0
2017-Jan-19 Thu 0.45 0.485 0.45 ### 290,757 135,928 90.2 90.2 0.0
2017-Jan-18 Wed 0.455 ### 0.45 0.455 ### ### 0.0
2017-Jan-17 Tue 0.485 0.485 0.45 ### ### ### 0.0
2017-Jan-16 Mon ### ### 0.485 0.485 ### ### 0.0
2017-Jan-13 Fri ### ### 0.485 0.485 4.8 4.8 0.0
2017-Jan-12 Thu ### 0.52 0.49 0.5 1,199,586 ### ### ### 0.0
2017-Jan-11 Wed 0.485 ### 0.485 0.5 89.5 89.5 0.0
2017-Jan-10 Tue 0.48 0.49 0.46 0.46 485,150 230,446 ### ### 0.0
2017-Jan-09 Mon 0.45 0.49 0.45 ### 91.4 91.4 0.0
2017-Jan-06 Fri ### ### ### 0.45 887,488 0 8.3 8.3 0.0
2017-Jan-05 Thu 0.4 0.48 0.4 0.43 763,543 335,958 96.1 96.1 ###
2017-Jan-04 Wed 0.4 0.4 ### ### ### ### 0.0
2017-Jan-03 Tue 0.41 0.41 ### ### 105,084 21,542 8.0 8.0 0.0
2016-Dec-30 Fri 0.4 0.41 ### ### 12.6 12.6 0.0
2016-Dec-29 Thu 0.4 0.4 ### ### 78,787 15,757 ### ### 0.0
2016-Dec-28 Wed 0.4 ### 0.4 0.4 62.5 62.5 0.0
2016-Dec-23 Fri ### ### ### ### 149,946 0 ### ### 0.0
2016-Dec-22 Thu 0.4 0.4 ### ### 41,042 ### ### ### 0.0
2016-Dec-21 Wed ### 0.4 ### 0.4 86,577 ### 83.0 83.0 0.0
2016-Dec-20 Tue 0.4 0.41 ### ### 14.1 14.1 0.0
2016-Dec-19 Mon 0.4 0.41 0.4 0.4 ### ### 0.0
2016-Dec-16 Fri ### ### ### ### 32,189 0 ### ### 0.0
2016-Dec-15 Thu ### ### 0.4 0.4 ### ### 0.0
2016-Dec-14 Wed 0.4 0.43 0.4 0.41 87.7 87.7 ###
2016-Dec-13 Tue 0.4 0.41 0.4 ### 72,927 ### ### ### 0.0
2016-Dec-12 Mon 0.4 0.41 ### ### 84.8 84.8 0.0
2016-Dec-09 Fri ### 0.4 ### 0.4 100,181 ### ### ### 0.0
2016-Dec-08 Thu 0.4 0.41 ### 0.4 65.5 65.5 0.0
2016-Dec-07 Wed 0.4 0.4 0.4 0.4 4,171 ### 64.6 64.6 0.0
2016-Dec-06 Tue 0.4 0.4 0.4 0.4 ### ### 0.0
2016-Dec-05 Mon 0.4 ### ### 0.4 ### ### 0.0
2016-Dec-02 Fri 0.4 0.41 0.4 0.4 236,524 ### ### ### 0.0
2016-Dec-01 Thu ### 0.4 ### ### ### ### 0.0
2016-Nov-30 Wed 0.4 ### ### 0.4 72.1 72.1 0.0
2016-Nov-29 Tue ### 0.41 ### 0.4 162,450 ### 85.2 85.2 0.0
2016-Nov-28 Mon 0.4 ### ### ### 92,450 0 ### ### 0.0
2016-Nov-25 Fri 0.41 0.41 0.4 0.41 68.1 68.1 ###
2016-Nov-24 Thu 0.41 ### ### 0.41 131,876 0 ### ### ###
2016-Nov-23 Wed 0.43 0.43 ### ### ### ### 0.0
2016-Nov-22 Tue 0.43 0.45 0.41 0.44 ### ### ###
2016-Nov-21 Mon 0.425 0.445 0.41 0.44 ### ### ###
2016-Nov-18 Fri 0.4 0.42 ### 0.42 ### ### ###
2016-Nov-17 Thu ### ### ### 0.4 371,284 0 22.2 22.2 0.0
2016-Nov-16 Wed 0.46 0.46 0.4 0.4 642,581 ### 1.2 1.2 0.0
2016-Nov-15 Tue ### ### ### 0.47 363,447 0 3.1 3.1 ###
2016-Nov-14 Mon 0.54 0.54 0.485 0.52 844,627 432,871 13.6 13.6 0.0
2016-Nov-11 Fri ### ### 0.47 0.54 4,344,848 ### 1.6 1.6 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 Next >>

Server processing from 2024-09-27 22:22:11 thru 2024-09-27 22:22:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000