SLR.AX - Silver Lake Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20201.72001.75501.71501.75001.75006,545,129
Feb 19, 20201.74001.75701.70001.71001.71009,173,047
Feb 18, 20201.67501.72001.67001.69501.69505,621,447
Feb 17, 20201.71001.71501.67001.68501.68506,278,782
Feb 14, 20201.69001.70001.66501.69001.69006,745,626
Feb 13, 20201.71001.73001.68001.69001.690011,030,447
Feb 12, 20201.68001.76001.66501.73001.73009,910,728
Feb 11, 20201.64501.70501.64001.68001.68008,747,466
Feb 10, 20201.62001.65751.60501.63501.63505,671,452
Feb 07, 20201.59501.62501.58501.60001.60004,536,522
Feb 06, 20201.58501.60001.56501.57501.57504,973,831
Feb 05, 20201.58001.59501.53001.59501.59507,318,331
Feb 04, 20201.60001.64501.57501.63001.63006,529,657
Feb 03, 20201.65001.65501.61501.62001.62007,380,872
Jan 31, 20201.64001.64001.59501.62501.62506,482,818
Jan 30, 20201.59501.64501.58001.64501.645011,179,744
Jan 29, 20201.55501.61001.55501.59001.59006,725,937
Jan 28, 20201.59001.61001.56001.59001.59008,921,566
Jan 24, 20201.54001.58501.51201.57001.57008,932,672
Jan 23, 20201.54501.55251.52201.52501.52507,292,611
Jan 22, 20201.48501.56701.48501.53001.530012,183,108
Jan 21, 20201.48001.56001.48001.51001.510012,813,140
Jan 20, 20201.44501.55001.43001.50501.505015,910,101
Jan 17, 20201.37001.41001.37001.41001.41005,899,386
Jan 16, 20201.39001.39501.36501.37001.37002,953,490
Jan 15, 20201.35001.39501.34501.38001.38006,740,643
Jan 14, 20201.32001.35751.30501.35001.35005,561,556
Jan 13, 20201.32001.33001.30201.32501.32503,301,426
Jan 10, 20201.33501.33701.29501.31501.31504,442,678
Jan 09, 20201.33001.38001.31501.36501.36504,926,761
Jan 08, 20201.35501.44501.35501.37501.375013,433,551
Jan 07, 20201.37001.38501.33501.34501.34506,907,049
Jan 06, 20201.43001.43001.36001.39001.39008,786,928
Jan 03, 20201.35501.40501.33501.40001.40008,367,259
Jan 02, 20201.34001.36001.31501.34001.34004,490,035
Dec 31, 20191.32501.35501.32501.34001.34004,949,007
Dec 30, 20191.30001.33501.29501.33001.33004,312,366
Dec 27, 20191.27001.33501.26501.32501.32507,336,231
Dec 24, 20191.17501.24501.17501.23501.23504,494,425
Dec 23, 20191.18501.18501.14001.16001.16008,188,377
Dec 20, 20191.15001.19501.13001.18501.185026,408,341
Dec 19, 20191.14001.16701.13501.15501.15508,708,790
Dec 18, 20191.13001.14501.12501.13501.13506,157,134
Dec 17, 20191.14001.14501.10501.12001.12006,733,724
Dec 16, 20191.16001.17501.09501.13001.13008,520,028
Dec 13, 20191.24501.24501.12501.13501.135011,724,404
Dec 12, 20191.21001.27751.19501.25001.25008,412,092
Dec 11, 20191.18001.21501.17001.19001.19007,887,013
Dec 10, 20191.15001.17501.15001.16001.16002,638,474
Dec 09, 20191.18001.18501.13701.16501.16505,075,791
Dec 06, 20191.17001.20251.16001.20001.20006,605,447
Dec 05, 20191.18501.18501.16501.18001.18003,672,811
Dec 04, 20191.22001.23001.17501.18501.18507,068,595
Dec 03, 20191.16501.20001.15201.18001.18008,118,930
Dec 02, 20191.13001.17201.12001.16501.16505,625,679
Nov 29, 20191.12501.13501.10001.11001.11003,085,538
Nov 28, 20191.13001.16701.11501.13001.13006,300,260
Nov 27, 20191.06501.14001.06501.13001.13007,450,684
Nov 26, 20191.05001.06501.03501.05001.05004,298,429
Nov 25, 20191.02001.06001.01501.05501.05506,468,666
Nov 22, 20191.05001.05000.99501.02001.02006,424,932
Nov 21, 20191.05001.06201.03001.05001.05004,818,701
Nov 20, 20191.04501.05501.03501.04501.045012,799,760
Nov 19, 20191.05001.05501.02501.05001.05002,645,191
Nov 18, 20191.06001.06001.03001.04001.04003,640,848
Nov 15, 20191.09001.10501.05501.07001.07008,452,528
Nov 14, 20191.08501.08501.04501.08001.08006,281,218
Nov 13, 20191.07001.09501.04501.06001.06007,105,953
Nov 12, 20191.07001.09001.05501.06001.06005,851,954
Nov 11, 20191.08501.09001.05501.07001.07005,238,378
Nov 08, 20191.13001.13001.08201.09001.09007,004,289
Nov 07, 20191.15001.18501.14501.16001.160010,425,397
Nov 06, 20191.14001.16751.12501.14501.145014,038,477
Nov 05, 20191.19501.19501.16001.17501.17509,211,503
Nov 04, 20191.16501.19501.13001.19001.190010,747,228
Nov 01, 20191.19001.20501.16501.18501.185011,432,325
Oct 31, 20191.15001.18001.13501.16001.160010,215,049
Oct 30, 20191.08001.15001.08001.14001.140010,973,623
Oct 29, 20191.05001.07201.03501.06501.06505,127,393
Oct 28, 20191.05001.05501.02501.04501.04504,557,884
Oct 25, 20191.04001.06501.03001.03001.03007,040,787
Oct 24, 20191.01001.01000.99501.00501.00506,124,959
Oct 23, 20191.01001.03500.98700.99500.99509,531,725
Oct 22, 20190.98001.00500.96001.00001.000010,231,071
Oct 21, 20190.97000.98000.95000.97500.97506,441,402
Oct 18, 20190.98001.00500.95500.97500.975010,302,867
Oct 17, 20190.98000.99000.95500.97500.975010,749,674
Oct 16, 20190.90000.98000.89200.97500.975014,358,039
Oct 15, 20190.95500.95500.89500.90000.900015,285,958
Oct 14, 20191.01501.01500.93000.94000.940014,929,481
Oct 11, 20190.95001.05000.93501.03501.035024,831,531
Oct 10, 20190.93500.94000.91000.92000.92006,508,121
Oct 09, 20190.92000.94000.91500.92500.92507,647,502
Oct 08, 20190.94000.95000.89000.90500.90508,918,698
Oct 07, 20190.93500.96500.92200.94000.94005,617,876
Oct 04, 20190.93000.93000.93000.93000.9300-
Oct 03, 20190.93000.96000.92500.93000.930010,151,339
Oct 02, 20190.95000.95500.90500.91000.91006,953,065
Oct 01, 20190.92000.95000.90500.93500.93509,141,601
Sep 30, 20190.94000.97000.92700.93500.93505,895,969
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...