ASX - Delayed Quote • AUD
Silex Systems Limited (SLX.AX)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.7000 | 4.7500 | 4.6200 | 4.6700 | 4.6700 | 467,103 |
| Apr 24, 2024 | 4.8500 | 4.9300 | 4.7500 | 4.7500 | 4.7500 | 261,808 |
| Apr 23, 2024 | 4.8700 | 4.9000 | 4.7900 | 4.8300 | 4.8300 | 200,273 |
| Apr 22, 2024 | 4.8100 | 4.8800 | 4.7700 | 4.8700 | 4.8700 | 533,174 |
| Apr 19, 2024 | 5.0000 | 5.0500 | 4.7500 | 4.7900 | 4.7900 | 601,975 |
| Apr 18, 2024 | 4.8900 | 4.9800 | 4.8900 | 4.9600 | 4.9600 | 386,830 |
| Apr 17, 2024 | 4.8700 | 4.9300 | 4.8100 | 4.9200 | 4.9200 | 388,649 |
| Apr 16, 2024 | 5.0200 | 5.0400 | 4.8100 | 4.8900 | 4.8900 | 535,496 |
| Apr 15, 2024 | 5.1700 | 5.2500 | 5.0600 | 5.1100 | 5.1100 | 313,954 |
| Apr 12, 2024 | 5.1600 | 5.3500 | 5.1500 | 5.3000 | 5.3000 | 560,879 |
| Apr 11, 2024 | 5.0600 | 5.1400 | 5.0200 | 5.1100 | 5.1100 | 351,733 |
| Apr 10, 2024 | 5.1500 | 5.2000 | 5.0400 | 5.0800 | 5.0800 | 285,903 |
| Apr 9, 2024 | 5.1300 | 5.1700 | 5.0700 | 5.1700 | 5.1700 | 378,651 |
| Apr 8, 2024 | 5.2200 | 5.2700 | 5.1400 | 5.1900 | 5.1900 | 557,376 |
| Apr 5, 2024 | 5.1700 | 5.1900 | 5.1100 | 5.1800 | 5.1800 | 394,542 |
| Apr 4, 2024 | 5.3000 | 5.4700 | 5.2600 | 5.3100 | 5.3100 | 765,214 |
| Apr 3, 2024 | 5.3700 | 5.4800 | 5.1200 | 5.1700 | 5.1700 | 464,032 |
| Apr 2, 2024 | 5.1500 | 5.4350 | 4.9500 | 5.3900 | 5.3900 | 1,179,127 |
| Mar 28, 2024 | 4.8900 | 5.1400 | 4.8500 | 5.1300 | 5.1300 | 1,195,131 |
| Mar 27, 2024 | 4.8000 | 4.8350 | 4.7200 | 4.8300 | 4.8300 | 349,278 |
| Mar 26, 2024 | 4.8100 | 4.8200 | 4.7500 | 4.7900 | 4.7900 | 264,850 |
| Mar 25, 2024 | 4.8000 | 5.0000 | 4.7400 | 4.8300 | 4.8300 | 531,614 |
| Mar 22, 2024 | 4.8000 | 4.9100 | 4.7600 | 4.8400 | 4.8400 | 535,746 |
| Mar 21, 2024 | 4.6500 | 4.8700 | 4.6500 | 4.7900 | 4.7900 | 548,193 |
| Mar 20, 2024 | 4.5800 | 4.6300 | 4.5200 | 4.6000 | 4.6000 | 386,159 |
| Mar 19, 2024 | 4.6200 | 4.6400 | 4.5500 | 4.5600 | 4.5600 | 249,437 |
| Mar 18, 2024 | 4.5200 | 4.6200 | 4.5200 | 4.5700 | 4.5700 | 397,805 |
| Mar 15, 2024 | 4.5200 | 4.5800 | 4.4000 | 4.5000 | 4.5000 | 944,753 |
| Mar 14, 2024 | 4.9500 | 4.9650 | 4.5100 | 4.5400 | 4.5400 | 1,645,139 |
| Mar 13, 2024 | 4.9600 | 5.1400 | 4.9000 | 5.0700 | 5.0700 | 698,426 |
| Mar 12, 2024 | 4.8500 | 4.9200 | 4.8200 | 4.9000 | 4.9000 | 395,694 |
| Mar 11, 2024 | 4.8700 | 4.8900 | 4.7900 | 4.8900 | 4.8900 | 319,726 |
| Mar 8, 2024 | 5.0600 | 5.0800 | 4.9500 | 4.9800 | 4.9800 | 443,877 |
| Mar 7, 2024 | 4.8500 | 4.9200 | 4.8400 | 4.9100 | 4.9100 | 368,919 |
| Mar 6, 2024 | 4.7800 | 4.8700 | 4.7400 | 4.8000 | 4.8000 | 338,202 |
| Mar 5, 2024 | 4.7600 | 4.8500 | 4.7500 | 4.8400 | 4.8400 | 286,805 |
| Mar 4, 2024 | 5.0000 | 5.0600 | 4.7100 | 4.7900 | 4.7900 | 532,414 |
| Mar 1, 2024 | 4.9900 | 5.1200 | 4.9100 | 4.9400 | 4.9400 | 805,280 |
| Feb 29, 2024 | 4.6700 | 5.0000 | 4.5900 | 5.0000 | 5.0000 | 1,425,030 |
| Feb 28, 2024 | 4.6700 | 4.8200 | 4.5900 | 4.7700 | 4.7700 | 709,287 |
| Feb 27, 2024 | 4.5500 | 4.6000 | 4.4900 | 4.5000 | 4.5000 | 318,191 |
| Feb 26, 2024 | 4.5600 | 4.5600 | 4.4650 | 4.5000 | 4.5000 | 603,231 |
| Feb 23, 2024 | 4.6700 | 4.7200 | 4.5500 | 4.6100 | 4.6100 | 499,268 |
| Feb 22, 2024 | 4.7300 | 4.7900 | 4.6500 | 4.6800 | 4.6800 | 335,063 |
| Feb 21, 2024 | 4.6500 | 4.7100 | 4.5500 | 4.7000 | 4.7000 | 826,446 |
| Feb 20, 2024 | 4.8400 | 4.9600 | 4.7600 | 4.8500 | 4.8500 | 432,831 |
| Feb 19, 2024 | 4.7600 | 4.8900 | 4.7300 | 4.8200 | 4.8200 | 415,907 |
| Feb 16, 2024 | 5.0500 | 5.1400 | 4.7500 | 4.7800 | 4.7800 | 1,122,062 |
| Feb 15, 2024 | 5.1600 | 5.2000 | 5.0700 | 5.1000 | 5.1000 | 311,322 |
| Feb 14, 2024 | 5.0600 | 5.1500 | 5.0400 | 5.1300 | 5.1300 | 634,966 |
| Feb 13, 2024 | 5.1200 | 5.2500 | 5.0900 | 5.1200 | 5.1200 | 318,615 |
| Feb 12, 2024 | 5.2000 | 5.2600 | 5.0600 | 5.1000 | 5.1000 | 493,114 |
| Feb 9, 2024 | 5.4800 | 5.4900 | 5.1100 | 5.1400 | 5.1400 | 1,083,162 |
| Feb 8, 2024 | 5.5800 | 5.7300 | 5.5350 | 5.7300 | 5.7300 | 934,962 |
| Feb 7, 2024 | 5.2500 | 5.7800 | 5.2400 | 5.5700 | 5.5700 | 1,701,138 |
| Feb 6, 2024 | 4.9900 | 5.3400 | 4.9700 | 5.2500 | 5.2500 | 661,636 |
| Feb 5, 2024 | 5.1900 | 5.2800 | 5.0300 | 5.0500 | 5.0500 | 505,148 |
| Feb 2, 2024 | 5.1400 | 5.2500 | 5.0000 | 5.2300 | 5.2300 | 1,768,484 |
| Feb 1, 2024 | 5.1200 | 5.1500 | 4.9300 | 4.9400 | 4.9400 | 817,753 |
| Jan 31, 2024 | 5.1700 | 5.3300 | 5.1400 | 5.1400 | 5.1400 | 1,708,407 |
| Jan 30, 2024 | 4.9700 | 5.0200 | 4.9300 | 4.9900 | 4.9900 | 669,399 |
| Jan 29, 2024 | 4.9900 | 5.0300 | 4.8300 | 4.9700 | 4.9700 | 696,569 |
| Jan 25, 2024 | 4.7900 | 4.9600 | 4.7400 | 4.9400 | 4.9400 | 591,310 |
| Jan 24, 2024 | 4.8600 | 4.9300 | 4.7000 | 4.7400 | 4.7400 | 363,366 |
| Jan 23, 2024 | 4.7700 | 4.8300 | 4.6700 | 4.7200 | 4.7200 | 507,743 |
| Jan 22, 2024 | 4.9500 | 4.9500 | 4.7100 | 4.7600 | 4.7600 | 360,998 |
| Jan 19, 2024 | 4.9700 | 5.0300 | 4.7500 | 4.9200 | 4.9200 | 394,476 |
| Jan 18, 2024 | 4.9500 | 5.0800 | 4.7700 | 4.8900 | 4.8900 | 562,490 |
| Jan 17, 2024 | 5.1000 | 5.2500 | 4.9300 | 4.9300 | 4.9300 | 1,022,446 |
| Jan 16, 2024 | 5.3000 | 5.3900 | 5.0400 | 5.0800 | 5.0800 | 803,579 |
| Jan 15, 2024 | 5.2000 | 5.3300 | 5.1750 | 5.2800 | 5.2800 | 482,794 |
| Jan 12, 2024 | 4.9900 | 5.1200 | 4.8400 | 4.9600 | 4.9600 | 905,420 |
| Jan 11, 2024 | 4.6700 | 4.9650 | 4.6000 | 4.9000 | 4.9000 | 1,591,841 |
| Jan 10, 2024 | 4.2500 | 4.7200 | 4.1700 | 4.6000 | 4.6000 | 2,374,491 |
| Jan 9, 2024 | 4.0900 | 4.1000 | 4.0000 | 4.0500 | 4.0500 | 169,240 |
| Jan 8, 2024 | 4.0600 | 4.1600 | 4.0100 | 4.0500 | 4.0500 | 251,600 |
| Jan 5, 2024 | 4.1100 | 4.1700 | 4.0500 | 4.0800 | 4.0800 | 165,109 |
| Jan 4, 2024 | 4.1600 | 4.1800 | 4.0500 | 4.0900 | 4.0900 | 376,617 |
| Jan 3, 2024 | 4.2800 | 4.3300 | 4.1100 | 4.1600 | 4.1600 | 359,842 |
| Jan 2, 2024 | 4.3500 | 4.3600 | 4.2400 | 4.3400 | 4.3400 | 389,849 |
| Dec 29, 2023 | 4.0800 | 4.4200 | 4.0500 | 4.3500 | 4.3500 | 1,461,102 |
| Dec 28, 2023 | 4.1500 | 4.1700 | 4.0000 | 4.1200 | 4.1200 | 393,247 |
| Dec 27, 2023 | 4.1700 | 4.2100 | 4.0900 | 4.1500 | 4.1500 | 383,512 |
| Dec 22, 2023 | 4.0100 | 4.1400 | 3.9800 | 4.1400 | 4.1400 | 338,114 |
| Dec 21, 2023 | 4.0700 | 4.0700 | 3.9600 | 4.0000 | 4.0000 | 291,936 |
| Dec 20, 2023 | 4.1900 | 4.1900 | 4.0100 | 4.0600 | 4.0600 | 353,868 |
| Dec 19, 2023 | 4.1500 | 4.2300 | 4.1200 | 4.1900 | 4.1900 | 341,945 |
| Dec 18, 2023 | 4.1600 | 4.1900 | 4.0600 | 4.1600 | 4.1600 | 559,853 |
| Dec 15, 2023 | 4.1800 | 4.2400 | 4.0500 | 4.1600 | 4.1600 | 1,232,907 |
| Dec 14, 2023 | 4.1000 | 4.1600 | 4.0000 | 4.1400 | 4.1400 | 1,356,294 |
| Dec 13, 2023 | 3.9500 | 4.0500 | 3.8500 | 4.0300 | 4.0300 | 1,600,345 |
| Dec 12, 2023 | 3.6400 | 3.8700 | 3.5700 | 3.8000 | 3.8000 | 1,735,889 |
| Dec 11, 2023 | 3.3900 | 3.6000 | 3.3800 | 3.5200 | 3.5200 | 937,164 |
| Dec 8, 2023 | 3.2900 | 3.4100 | 3.2900 | 3.3700 | 3.3700 | 247,131 |
| Dec 7, 2023 | 3.2300 | 3.3100 | 3.1800 | 3.2900 | 3.2900 | 483,730 |
| Dec 6, 2023 | 3.1800 | 3.2500 | 3.1800 | 3.2300 | 3.2300 | 180,788 |
| Dec 5, 2023 | 3.2600 | 3.2700 | 3.1600 | 3.2100 | 3.2100 | 311,193 |
| Dec 4, 2023 | 3.3600 | 3.4000 | 3.2300 | 3.2400 | 3.2400 | 304,875 |
| Dec 1, 2023 | 3.3000 | 3.3400 | 3.2450 | 3.2800 | 3.2800 | 463,056 |
| Nov 30, 2023 | 3.2400 | 3.2800 | 3.0100 | 3.2400 | 3.2400 | 771,238 |
| Nov 29, 2023 | 3.4100 | 3.4600 | 3.2100 | 3.3300 | 3.3300 | 553,718 |
| Nov 28, 2023 | 3.3500 | 3.4600 | 3.3400 | 3.4200 | 3.4200 | 283,780 |
| Nov 27, 2023 | 3.3600 | 3.4000 | 3.3300 | 3.3500 | 3.3500 | 219,709 |
| Nov 24, 2023 | 3.3500 | 3.4000 | 3.2950 | 3.3500 | 3.3500 | 131,944 |
| Nov 23, 2023 | 3.3900 | 3.4000 | 3.3100 | 3.3500 | 3.3500 | 151,278 |
| Nov 22, 2023 | 3.4000 | 3.4100 | 3.3000 | 3.3500 | 3.3500 | 278,549 |
| Nov 21, 2023 | 3.4000 | 3.5100 | 3.4000 | 3.4500 | 3.4500 | 326,925 |
| Nov 20, 2023 | 3.3700 | 3.4500 | 3.3300 | 3.4000 | 3.4000 | 195,718 |
| Nov 17, 2023 | 3.4300 | 3.4300 | 3.3100 | 3.3700 | 3.3700 | 306,434 |
| Nov 16, 2023 | 3.5700 | 3.5700 | 3.3700 | 3.4100 | 3.4100 | 309,577 |
| Nov 15, 2023 | 3.6100 | 3.7200 | 3.5550 | 3.5800 | 3.5800 | 606,091 |
| Nov 14, 2023 | 3.5000 | 3.5700 | 3.5000 | 3.5700 | 3.5700 | 574,958 |
| Nov 13, 2023 | 3.3500 | 3.5100 | 3.3500 | 3.4300 | 3.4300 | 563,333 |
| Nov 10, 2023 | 3.3600 | 3.4100 | 3.3200 | 3.3600 | 3.3600 | 250,609 |
| Nov 9, 2023 | 3.4200 | 3.4200 | 3.3500 | 3.3500 | 3.3500 | 218,387 |
| Nov 8, 2023 | 3.4200 | 3.5100 | 3.3600 | 3.4300 | 3.4300 | 430,530 |
| Nov 7, 2023 | 3.3500 | 3.4700 | 3.3500 | 3.4100 | 3.4100 | 245,690 |
| Nov 6, 2023 | 3.5700 | 3.5700 | 3.3100 | 3.4800 | 3.4800 | 648,832 |
| Nov 3, 2023 | 3.4000 | 3.6100 | 3.3700 | 3.5800 | 3.5800 | 522,398 |
| Nov 2, 2023 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | 3.4000 | 669,918 |
| Nov 1, 2023 | 3.3000 | 3.3800 | 3.2800 | 3.3000 | 3.3000 | 610,633 |
| Oct 31, 2023 | 3.2000 | 3.2500 | 3.1600 | 3.2100 | 3.2100 | 401,184 |
| Oct 30, 2023 | 3.2000 | 3.2100 | 3.1300 | 3.1700 | 3.1700 | 173,685 |
| Oct 27, 2023 | 3.1700 | 3.2500 | 3.1200 | 3.2100 | 3.2100 | 276,025 |
| Oct 26, 2023 | 3.2400 | 3.3000 | 3.1700 | 3.2500 | 3.2500 | 341,439 |
| Oct 25, 2023 | 3.2300 | 3.3500 | 3.1950 | 3.2400 | 3.2400 | 483,933 |
| Oct 24, 2023 | 3.2000 | 3.2400 | 3.1400 | 3.1900 | 3.1900 | 253,038 |
| Oct 23, 2023 | 3.1300 | 3.2600 | 3.1300 | 3.1900 | 3.1900 | 632,869 |
| Oct 20, 2023 | 3.1500 | 3.2700 | 3.0800 | 3.1300 | 3.1300 | 933,105 |
| Oct 19, 2023 | 3.0800 | 3.1600 | 3.0500 | 3.1400 | 3.1400 | 357,442 |
| Oct 18, 2023 | 3.1000 | 3.1400 | 3.0750 | 3.0800 | 3.0800 | 384,303 |
| Oct 17, 2023 | 3.1200 | 3.1500 | 3.0500 | 3.1000 | 3.1000 | 188,611 |
| Oct 16, 2023 | 3.3000 | 3.3000 | 3.1100 | 3.1100 | 3.1100 | 255,629 |
| Oct 13, 2023 | 3.2200 | 3.2800 | 3.1600 | 3.2500 | 3.2500 | 280,869 |
| Oct 12, 2023 | 3.2400 | 3.2700 | 3.1700 | 3.2000 | 3.2000 | 261,609 |
| Oct 11, 2023 | 3.1600 | 3.3300 | 3.1600 | 3.2900 | 3.2900 | 492,951 |
| Oct 10, 2023 | 3.1200 | 3.2200 | 3.0200 | 3.1600 | 3.1600 | 433,044 |
| Oct 9, 2023 | 3.0700 | 3.1600 | 3.0300 | 3.1300 | 3.1300 | 424,564 |
| Oct 6, 2023 | 3.1300 | 3.1700 | 3.0300 | 3.0700 | 3.0700 | 456,286 |
| Oct 5, 2023 | 3.0900 | 3.1100 | 3.0200 | 3.0600 | 3.0600 | 389,956 |
| Oct 4, 2023 | 2.9900 | 3.0600 | 2.9300 | 3.0500 | 3.0500 | 728,463 |
| Oct 3, 2023 | 3.2200 | 3.2500 | 3.0400 | 3.0400 | 3.0400 | 586,724 |
| Oct 2, 2023 | 3.4500 | 3.4500 | 3.2500 | 3.2700 | 3.2700 | 392,793 |
| Sep 29, 2023 | 3.4800 | 3.5600 | 3.3800 | 3.5000 | 3.5000 | 1,223,751 |
| Sep 28, 2023 | 3.2500 | 3.3800 | 3.2500 | 3.3700 | 3.3700 | 593,233 |
| Sep 27, 2023 | 3.2800 | 3.4300 | 3.2400 | 3.2600 | 3.2600 | 464,440 |
| Sep 26, 2023 | 3.5000 | 3.5900 | 3.3800 | 3.4000 | 3.4000 | 599,640 |
| Sep 25, 2023 | 3.3400 | 3.5000 | 3.3400 | 3.4800 | 3.4800 | 439,849 |
| Sep 22, 2023 | 3.1800 | 3.2800 | 3.1200 | 3.2400 | 3.2400 | 452,872 |
| Sep 21, 2023 | 3.3100 | 3.3300 | 3.2400 | 3.2800 | 3.2800 | 589,499 |
| Sep 20, 2023 | 3.4700 | 3.4900 | 3.3500 | 3.3500 | 3.3500 | 530,480 |
| Sep 19, 2023 | 3.6900 | 3.7000 | 3.5500 | 3.6000 | 3.6000 | 521,570 |
| Sep 18, 2023 | 3.6500 | 3.8000 | 3.5700 | 3.7000 | 3.7000 | 580,235 |
| Sep 15, 2023 | 3.6800 | 3.7050 | 3.4000 | 3.7000 | 3.7000 | 1,532,163 |
| Sep 14, 2023 | 3.6100 | 3.7500 | 3.5300 | 3.5700 | 3.5700 | 1,006,628 |
| Sep 13, 2023 | 3.3600 | 3.6200 | 3.3600 | 3.6100 | 3.6100 | 784,422 |
| Sep 12, 2023 | 3.3000 | 3.4200 | 3.2500 | 3.4000 | 3.4000 | 606,096 |
| Sep 11, 2023 | 3.3700 | 3.3800 | 3.2500 | 3.3100 | 3.3100 | 244,153 |
| Sep 8, 2023 | 3.3300 | 3.4000 | 3.3000 | 3.3300 | 3.3300 | 178,952 |
| Sep 7, 2023 | 3.6300 | 3.6500 | 3.3200 | 3.3300 | 3.3300 | 534,382 |
| Sep 6, 2023 | 3.6000 | 3.7300 | 3.4800 | 3.6100 | 3.6100 | 975,630 |
| Sep 5, 2023 | 3.4500 | 3.6000 | 3.3800 | 3.5400 | 3.5400 | 527,556 |
| Sep 4, 2023 | 3.3000 | 3.5500 | 3.3000 | 3.4300 | 3.4300 | 601,402 |
| Sep 1, 2023 | 3.1900 | 3.3000 | 3.1400 | 3.2800 | 3.2800 | 273,237 |
| Aug 31, 2023 | 3.2400 | 3.3000 | 3.2000 | 3.2000 | 3.2000 | 657,924 |
| Aug 30, 2023 | 3.3200 | 3.3200 | 3.1600 | 3.1700 | 3.1700 | 673,281 |
| Aug 29, 2023 | 3.3300 | 3.3600 | 3.2700 | 3.2800 | 3.2800 | 295,921 |
| Aug 28, 2023 | 3.3800 | 3.4300 | 3.2900 | 3.3100 | 3.3100 | 425,454 |
| Aug 25, 2023 | 3.3500 | 3.4500 | 3.2600 | 3.3200 | 3.3200 | 431,575 |
| Aug 24, 2023 | 3.5500 | 3.5800 | 3.3800 | 3.3800 | 3.3800 | 772,835 |
| Aug 23, 2023 | 3.5800 | 3.6300 | 3.4100 | 3.5600 | 3.5600 | 758,647 |
| Aug 22, 2023 | 3.4000 | 3.5900 | 3.4000 | 3.4900 | 3.4900 | 1,183,392 |
| Aug 21, 2023 | 3.2000 | 3.3900 | 3.2000 | 3.2600 | 3.2600 | 762,388 |
| Aug 18, 2023 | 3.1300 | 3.1700 | 3.0200 | 3.1500 | 3.1500 | 775,041 |
| Aug 17, 2023 | 3.0000 | 3.0400 | 2.9200 | 3.0200 | 3.0200 | 629,919 |
| Aug 16, 2023 | 3.0800 | 3.1000 | 3.0100 | 3.0300 | 3.0300 | 482,570 |
| Aug 15, 2023 | 3.3000 | 3.3100 | 3.1300 | 3.1500 | 3.1500 | 692,883 |
| Aug 14, 2023 | 3.2800 | 3.3700 | 3.2700 | 3.2900 | 3.2900 | 226,071 |
| Aug 11, 2023 | 3.3000 | 3.3200 | 3.2300 | 3.2400 | 3.2400 | 548,581 |
| Aug 10, 2023 | 3.2700 | 3.3600 | 3.1800 | 3.2900 | 3.2900 | 679,538 |
| Aug 9, 2023 | 3.3500 | 3.4100 | 3.2600 | 3.2800 | 3.2800 | 620,639 |
| Aug 8, 2023 | 3.3100 | 3.3700 | 3.2500 | 3.3100 | 3.3100 | 469,057 |
| Aug 7, 2023 | 3.3500 | 3.3700 | 3.2800 | 3.3000 | 3.3000 | 477,332 |
| Aug 4, 2023 | 3.4500 | 3.4500 | 3.3300 | 3.3700 | 3.3700 | 659,328 |
| Aug 3, 2023 | 3.4400 | 3.5000 | 3.4000 | 3.4700 | 3.4700 | 288,112 |
| Aug 2, 2023 | 3.5300 | 3.5700 | 3.4000 | 3.5200 | 3.5200 | 650,013 |
| Aug 1, 2023 | 3.6700 | 3.7000 | 3.5100 | 3.5200 | 3.5200 | 642,864 |
| Jul 31, 2023 | 3.7100 | 3.8600 | 3.6100 | 3.6100 | 3.6100 | 2,241,988 |
| Jul 28, 2023 | 3.6600 | 3.7000 | 3.5800 | 3.6900 | 3.6900 | 440,376 |
| Jul 27, 2023 | 3.6300 | 3.6950 | 3.6100 | 3.6800 | 3.6800 | 513,115 |
| Jul 26, 2023 | 3.5900 | 3.6900 | 3.5900 | 3.6200 | 3.6200 | 617,017 |
| Jul 25, 2023 | 3.6200 | 3.6400 | 3.5200 | 3.6000 | 3.6000 | 634,184 |
| Jul 24, 2023 | 3.6200 | 3.6600 | 3.5900 | 3.6300 | 3.6300 | 268,781 |
| Jul 21, 2023 | 3.6700 | 3.6900 | 3.5500 | 3.6000 | 3.6000 | 360,339 |
| Jul 20, 2023 | 3.7300 | 3.7500 | 3.7100 | 3.7100 | 3.7100 | 148,698 |
| Jul 19, 2023 | 3.7300 | 3.7800 | 3.7200 | 3.7300 | 3.7300 | 332,288 |
| Jul 18, 2023 | 3.7300 | 3.7500 | 3.6500 | 3.6700 | 3.6700 | 401,508 |
| Jul 17, 2023 | 3.8000 | 3.8100 | 3.7100 | 3.7400 | 3.7400 | 258,330 |
| Jul 14, 2023 | 3.8800 | 3.8900 | 3.8000 | 3.8200 | 3.8200 | 341,014 |
| Jul 13, 2023 | 3.8100 | 3.8100 | 3.7100 | 3.7700 | 3.7700 | 291,222 |
| Jul 12, 2023 | 3.7800 | 3.8450 | 3.7200 | 3.7600 | 3.7600 | 249,356 |
| Jul 11, 2023 | 3.6700 | 3.7700 | 3.6600 | 3.7400 | 3.7400 | 253,479 |
| Jul 10, 2023 | 3.6500 | 3.7200 | 3.6200 | 3.6400 | 3.6400 | 311,438 |
| Jul 7, 2023 | 3.6500 | 3.6500 | 3.5300 | 3.5800 | 3.5800 | 414,422 |
| Jul 6, 2023 | 3.8200 | 3.8500 | 3.7000 | 3.7500 | 3.7500 | 301,529 |
| Jul 5, 2023 | 3.8400 | 3.8600 | 3.7800 | 3.8100 | 3.8100 | 265,058 |
| Jul 4, 2023 | 3.8800 | 3.9200 | 3.8000 | 3.8500 | 3.8500 | 157,859 |
| Jul 3, 2023 | 3.9500 | 3.9600 | 3.7800 | 3.8600 | 3.8600 | 320,425 |
| Jun 30, 2023 | 3.9500 | 4.0900 | 3.8900 | 3.9400 | 3.9400 | 313,344 |
| Jun 29, 2023 | 3.8400 | 4.0500 | 3.8300 | 4.0000 | 4.0000 | 837,358 |
| Jun 28, 2023 | 3.6900 | 3.8900 | 3.6700 | 3.8500 | 3.8500 | 614,851 |
| Jun 27, 2023 | 3.6700 | 3.7000 | 3.5100 | 3.6000 | 3.6000 | 516,763 |
| Jun 26, 2023 | 3.6700 | 3.7400 | 3.6300 | 3.6600 | 3.6600 | 427,989 |
| Jun 23, 2023 | 3.9600 | 3.9600 | 3.6600 | 3.7000 | 3.7000 | 621,948 |
| Jun 22, 2023 | 4.1100 | 4.1400 | 3.9800 | 3.9800 | 3.9800 | 208,286 |
| Jun 21, 2023 | 4.0100 | 4.1600 | 3.9700 | 4.1000 | 4.1000 | 342,614 |
| Jun 20, 2023 | 4.1200 | 4.1200 | 3.9300 | 4.0600 | 4.0600 | 271,634 |
| Jun 19, 2023 | 4.0600 | 4.1700 | 3.9800 | 4.1500 | 4.1500 | 624,737 |
| Jun 16, 2023 | 3.9600 | 4.0750 | 3.8200 | 4.0600 | 4.0600 | 2,614,600 |
| Jun 15, 2023 | 4.0600 | 4.0800 | 3.9400 | 3.9400 | 3.9400 | 455,254 |
| Jun 14, 2023 | 4.3500 | 4.3900 | 4.0000 | 4.0200 | 4.0200 | 652,051 |
| Jun 13, 2023 | 4.3500 | 4.4100 | 4.2100 | 4.3300 | 4.3300 | 871,511 |
| Jun 9, 2023 | 4.1500 | 4.2400 | 4.1200 | 4.2300 | 4.2300 | 693,499 |
| Jun 8, 2023 | 4.1100 | 4.1500 | 4.0200 | 4.1200 | 4.1200 | 334,324 |
| Jun 7, 2023 | 4.1800 | 4.2000 | 4.0800 | 4.1000 | 4.1000 | 282,845 |
| Jun 6, 2023 | 4.1900 | 4.2900 | 4.1600 | 4.2000 | 4.2000 | 720,890 |
| Jun 5, 2023 | 4.1600 | 4.3000 | 4.0800 | 4.1000 | 4.1000 | 845,893 |
| Jun 2, 2023 | 4.0600 | 4.1900 | 4.0300 | 4.1500 | 4.1500 | 1,607,341 |
| Jun 1, 2023 | 3.9600 | 4.0400 | 3.8200 | 3.9000 | 3.9000 | 721,244 |
| May 31, 2023 | 3.7100 | 3.9200 | 3.5900 | 3.9200 | 3.9200 | 1,074,044 |
| May 30, 2023 | 3.8200 | 3.8250 | 3.6900 | 3.7300 | 3.7300 | 206,113 |
| May 29, 2023 | 3.8300 | 3.8700 | 3.6700 | 3.7600 | 3.7600 | 348,582 |
| May 26, 2023 | 3.7000 | 3.7900 | 3.6500 | 3.7500 | 3.7500 | 399,032 |
| May 25, 2023 | 3.8100 | 3.8950 | 3.7000 | 3.7000 | 3.7000 | 567,178 |
| May 24, 2023 | 4.0600 | 4.0600 | 3.7900 | 3.8100 | 3.8100 | 519,010 |
| May 23, 2023 | 4.0800 | 4.1300 | 4.0200 | 4.0600 | 4.0600 | 612,649 |
| May 22, 2023 | 4.1100 | 4.1900 | 3.9200 | 4.0300 | 4.0300 | 685,720 |
| May 19, 2023 | 3.8800 | 4.1200 | 3.8600 | 4.1000 | 4.1000 | 976,307 |
| May 18, 2023 | 3.6300 | 3.8800 | 3.6100 | 3.8100 | 3.8100 | 526,609 |
| May 17, 2023 | 3.5500 | 3.6200 | 3.5300 | 3.5900 | 3.5900 | 181,796 |
| May 16, 2023 | 3.6100 | 3.6700 | 3.5350 | 3.5600 | 3.5600 | 293,765 |
| May 15, 2023 | 3.6700 | 3.6800 | 3.5700 | 3.6100 | 3.6100 | 199,832 |
| May 12, 2023 | 3.6600 | 3.7700 | 3.6100 | 3.6700 | 3.6700 | 291,285 |
| May 11, 2023 | 3.7500 | 3.7700 | 3.6200 | 3.6600 | 3.6600 | 289,274 |
| May 10, 2023 | 3.3600 | 3.7600 | 3.3500 | 3.7100 | 3.7100 | 1,184,521 |
| May 9, 2023 | 3.3300 | 3.4500 | 3.2700 | 3.2800 | 3.2800 | 319,482 |
| May 8, 2023 | 3.3000 | 3.4400 | 3.2200 | 3.4200 | 3.4200 | 588,389 |
| May 5, 2023 | 3.2200 | 3.3500 | 3.2200 | 3.2500 | 3.2500 | 438,403 |
| May 4, 2023 | 3.1800 | 3.2500 | 3.1800 | 3.2000 | 3.2000 | 238,980 |
| May 3, 2023 | 3.2800 | 3.2900 | 3.1000 | 3.2200 | 3.2200 | 650,059 |
| May 2, 2023 | 3.1900 | 3.3500 | 3.1800 | 3.2800 | 3.2800 | 372,986 |
| May 1, 2023 | 3.3500 | 3.3700 | 3.1600 | 3.1900 | 3.1900 | 721,855 |
| Apr 28, 2023 | 3.3500 | 3.3900 | 3.2700 | 3.3500 | 3.3500 | 801,640 |
| Apr 27, 2023 | 3.3900 | 3.4900 | 3.3200 | 3.3600 | 3.3600 | 296,072 |
| Apr 26, 2023 | 3.4700 | 3.5000 | 3.2800 | 3.4100 | 3.4100 | 605,688 |
Related Tickers
WBT.AX Weebit Nano Limited
2.9400
-1.34%
BCT.AX Bluechiip Limited
0.0070
0.00%
4DS.AX 4DS Memory Limited
0.0880
-4.35%
AXE.AX Archer Materials Limited
0.4700
+5.62%
BRN.AX BrainChip Holdings Ltd
0.3050
-3.17%
SMTC Semtech Corporation
35.77
+3.08%
ALAB Astera Labs, Inc.
85.00
+18.73%
TXN Texas Instruments Incorporated
177.48
+1.27%
QCOM QUALCOMM Incorporated
165.66
+1.45%
ARM Arm Holdings plc
101.95
+4.10%