Silex Systems Limited SLX
ASX · Avustralya · Elektronik Teknoloji
AUD 4,19-0,02 (-%0,48)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 4,19 | -%0,48 | AUD 4,22 | AUD 4,32 | AUD 4,15 | 1,01M |
| 2026-09-30 | AUD 4,21 | -%3,22 | AUD 4,30 | AUD 4,38 | AUD 4,21 | 1,15M |
| 2026-09-29 | AUD 4,35 | +%1,87 | AUD 4,32 | AUD 4,36 | AUD 4,26 | 737,41K |
| 2026-09-28 | AUD 4,27 | -%2,95 | AUD 4,38 | AUD 4,45 | AUD 4,27 |
| 799,35K |
| 2026-09-25 | AUD 4,40 | -%1,12 | AUD 4,38 | AUD 4,46 | AUD 4,31 | 592,25K |
| 2026-09-24 | AUD 4,45 | -%1,33 | AUD 4,39 | AUD 4,47 | AUD 4,32 | 747,68K |
| 2026-09-23 | AUD 4,51 | -%3,22 | AUD 4,68 | AUD 4,74 | AUD 4,49 | 918,62K |
| 2026-09-22 | AUD 4,66 | +%5,43 | AUD 4,55 | AUD 4,72 | AUD 4,48 | 1,04M |
| 2026-09-21 | AUD 4,42 | -%1,34 | AUD 4,39 | AUD 4,51 | AUD 4,32 | 1,14M |
| 2026-09-18 | AUD 4,48 | +%3,70 | AUD 4,50 | AUD 4,53 | AUD 4,35 | 5,91M |
| 2026-09-17 | AUD 4,32 | -%1,59 | AUD 4,34 | AUD 4,42 | AUD 4,26 | 2,13M |
| 2026-09-16 | AUD 4,39 | +%1,62 | AUD 4,38 | AUD 4,43 | AUD 4,28 | 1,18M |
| 2026-09-15 | AUD 4,32 | -%5,05 | AUD 4,50 | AUD 4,50 | AUD 4,13 | 2,56M |
| 2026-09-14 | AUD 4,55 | -%2,15 | AUD 4,79 | AUD 4,82 | AUD 4,30 | 2,07M |
| 2026-09-11 | AUD 4,65 | -%5,30 | AUD 4,74 | AUD 4,81 | AUD 4,58 | 1,13M |
| 2026-09-10 | AUD 4,91 | -%2,58 | AUD 4,95 | AUD 5,02 | AUD 4,85 | 750,63K |
| 2026-09-09 | AUD 5,04 | +%0,20 | AUD 5,13 | AUD 5,17 | AUD 4,95 | 687,41K |
| 2026-09-08 | AUD 5,03 | -%2,52 | AUD 5,15 | AUD 5,24 | AUD 5,01 | 679,20K |
| 2026-09-07 | AUD 5,16 | +%3,41 | AUD 5,05 | AUD 5,28 | AUD 5,02 | 926,77K |
| 2026-09-04 | AUD 4,99 | +%0,81 | AUD 5,03 | AUD 5,12 | AUD 4,93 | 1,52M |
| 2026-09-03 | AUD 4,95 | +%3,12 | AUD 4,85 | AUD 5,01 | AUD 4,75 | 1,60M |
| 2026-09-02 | AUD 4,80 | -%8,57 | AUD 4,95 | AUD 5,06 | AUD 4,69 | 2,19M |
| 2026-09-01 | AUD 5,25 | +%2,14 | AUD 4,93 | AUD 5,30 | AUD 4,83 | 1,31M |
| 2026-08-31 | AUD 5,14 | -%13,76 | AUD 5,66 | AUD 5,75 | AUD 5,06 | 2,17M |
| 2026-08-28 | AUD 5,96 | +%1,71 | AUD 5,89 | AUD 6,11 | AUD 5,80 | 811,88K |
| 2026-08-27 | AUD 5,86 | %0,00 | AUD 5,86 | AUD 6,09 | AUD 5,67 | 753,37K |
| 2026-08-26 | AUD 5,86 | +%3,72 | AUD 5,75 | AUD 5,97 | AUD 5,69 | 1,06M |
| 2026-08-25 | AUD 5,65 | +%2,73 | AUD 5,25 | AUD 5,69 | AUD 5,20 | 1,10M |
| 2026-08-24 | AUD 5,50 | +%7,63 | AUD 5,57 | AUD 5,78 | AUD 5,46 | 1,52M |
| 2026-08-21 | AUD 5,11 | -%1,35 | AUD 5,12 | AUD 5,17 | AUD 4,97 | 595,57K |
| 2026-08-20 | AUD 5,18 | +%0,58 | AUD 5,32 | AUD 5,34 | AUD 5,13 | 873,93K |
| 2026-08-19 | AUD 5,15 | -%0,77 | AUD 5,04 | AUD 5,28 | AUD 4,99 | 632,78K |
| 2026-08-18 | AUD 5,19 | -%0,76 | AUD 5,26 | AUD 5,40 | AUD 5,12 | 851,55K |
| 2026-08-17 | AUD 5,23 | +%1,36 | AUD 5,16 | AUD 5,36 | AUD 5,16 | 698,94K |
| 2026-08-14 | AUD 5,16 | -%3,91 | AUD 5,35 | AUD 5,35 | AUD 5,07 | 820,90K |
| 2026-08-13 | AUD 5,37 | +%1,51 | AUD 5,29 | AUD 5,43 | AUD 5,28 | 837,22K |
| 2026-08-12 | AUD 5,29 | +%2,72 | AUD 5,14 | AUD 5,43 | AUD 5,14 | 830,09K |
| 2026-08-11 | AUD 5,15 | +%1,58 | AUD 4,97 | AUD 5,17 | AUD 4,89 | 504,14K |
| 2026-08-10 | AUD 5,07 | +%4,32 | AUD 4,94 | AUD 5,18 | AUD 4,90 | 843,49K |
| 2026-08-07 | AUD 4,86 | +%0,83 | AUD 4,81 | AUD 4,91 | AUD 4,75 | 656,45K |
| 2026-08-06 | AUD 4,82 | -%5,30 | AUD 4,93 | AUD 5,03 | AUD 4,72 | 1,33M |
| 2026-08-05 | AUD 5,09 | +%5,60 | AUD 5,05 | AUD 5,15 | AUD 4,99 | 1,22M |
| 2026-08-04 | AUD 4,82 | +%1,90 | AUD 4,85 | AUD 4,89 | AUD 4,75 | 988,85K |
| 2026-08-03 | AUD 4,73 | +%2,60 | AUD 4,45 | AUD 4,73 | AUD 4,42 | 571,01K |
| 2026-07-31 | AUD 4,61 | +%10,29 | AUD 4,55 | AUD 4,64 | AUD 4,47 | 2,42M |
| 2026-07-30 | AUD 4,18 | -%4,57 | AUD 4,17 | AUD 4,27 | AUD 4,07 | 834,16K |
| 2026-07-29 | AUD 4,38 | -%2,67 | AUD 4,31 | AUD 4,46 | AUD 4,20 | 1,22M |
| 2026-07-28 | AUD 4,50 | -%8,35 | AUD 4,74 | AUD 4,78 | AUD 4,48 | 944,55K |
| 2026-07-27 | AUD 4,91 | +%5,36 | AUD 4,72 | AUD 4,93 | AUD 4,69 | 894,28K |
| 2026-07-24 | AUD 4,66 | -%5,28 | AUD 4,78 | AUD 4,82 | AUD 4,61 | 933,50K |
| 2026-07-23 | AUD 4,92 | +%3,14 | AUD 4,79 | AUD 4,95 | AUD 4,68 | 999,51K |
| 2026-07-22 | AUD 4,77 | +%4,84 | AUD 4,65 | AUD 4,88 | AUD 4,65 | 1,39M |
| 2026-07-21 | AUD 4,55 | +%1,79 | AUD 4,45 | AUD 4,62 | AUD 4,33 | 865,05K |
| 2026-07-20 | AUD 4,47 | -%0,67 | AUD 4,56 | AUD 4,61 | AUD 4,46 | 803,43K |
| 2026-07-17 | AUD 4,50 | -%4,46 | AUD 4,64 | AUD 4,68 | AUD 4,47 | 874,25K |
| 2026-07-16 | AUD 4,71 | -%3,48 | AUD 4,85 | AUD 4,90 | AUD 4,67 | 882,92K |
| 2026-07-15 | AUD 4,88 | +%2,74 | AUD 4,87 | AUD 5,00 | AUD 4,71 | 1,58M |
| 2026-07-14 | AUD 4,75 | -%9,52 | AUD 5,04 | AUD 5,11 | AUD 4,68 | 1,81M |
| 2026-07-13 | AUD 5,25 | -%7,89 | AUD 5,71 | AUD 5,89 | AUD 5,23 | 1,05M |
| 2026-07-10 | AUD 5,70 | +%9,40 | AUD 5,37 | AUD 5,73 | AUD 5,25 | 1,22M |
| 2026-07-09 | AUD 5,21 | +%2,76 | AUD 4,99 | AUD 5,24 | AUD 4,99 | 669,95K |
| 2026-07-08 | AUD 5,07 | -%0,98 | AUD 4,97 | AUD 5,12 | AUD 4,82 | 938,22K |
| 2026-07-07 | AUD 5,12 | -%5,19 | AUD 5,42 | AUD 5,49 | AUD 5,02 | 825,03K |
| 2026-07-06 | AUD 5,40 | -%2,00 | AUD 5,49 | AUD 5,56 | AUD 5,37 | 303,74K |
| 2026-07-03 | AUD 5,51 | %0,00 | AUD 5,61 | AUD 5,64 | AUD 5,34 | 441,37K |
| 2026-07-02 | AUD 5,51 | -%3,50 | AUD 5,66 | AUD 5,66 | AUD 5,29 | 797,95K |
| 2026-07-01 | AUD 5,71 | +%7,74 | AUD 5,34 | AUD 5,81 | AUD 5,31 | 916,89K |
| 2026-06-30 | AUD 5,30 | -%0,93 | AUD 5,30 | AUD 5,42 | AUD 5,27 | 1,09M |
| 2026-06-29 | AUD 5,35 | -%0,37 | AUD 5,47 | AUD 5,55 | AUD 5,22 | 852,28K |
| 2026-06-26 | AUD 5,37 | -%1,83 | AUD 5,48 | AUD 5,52 | AUD 5,30 | 878,79K |
| 2026-06-25 | AUD 5,47 | -%2,50 | AUD 5,45 | AUD 5,65 | AUD 5,37 | 623,16K |
| 2026-06-24 | AUD 5,61 | +%1,81 | AUD 5,46 | AUD 5,67 | AUD 5,41 | 416,17K |
| 2026-06-23 | AUD 5,51 | -%3,33 | AUD 5,64 | AUD 5,64 | AUD 5,46 | 727,43K |
| 2026-06-22 | AUD 5,70 | -%0,70 | AUD 5,63 | AUD 5,76 | AUD 5,57 | 498,79K |
| 2026-06-19 | AUD 5,74 | -%0,52 | AUD 5,90 | AUD 6,22 | AUD 5,59 | 3,73M |
| 2026-06-18 | AUD 5,77 | -%0,69 | AUD 5,79 | AUD 6,08 | AUD 5,77 | 979,34K |
| 2026-06-17 | AUD 5,81 | +%3,94 | AUD 5,58 | AUD 5,89 | AUD 5,50 | 735,08K |
| 2026-06-16 | AUD 5,59 | +%0,90 | AUD 5,49 | AUD 5,76 | AUD 5,37 | 1,03M |
| 2026-06-15 | AUD 5,54 | +%8,41 | AUD 5,18 | AUD 5,67 | AUD 5,18 | 1,39M |
| 2026-06-12 | AUD 5,11 | %0,00 | AUD 5,36 | AUD 5,37 | AUD 5,09 | 853,31K |
| 2026-06-11 | AUD 5,11 | -%1,92 | AUD 5,05 | AUD 5,36 | AUD 4,89 | 1,19M |
| 2026-06-10 | AUD 5,21 | -%10,02 | AUD 5,50 | AUD 5,57 | AUD 5,17 | 1,78M |
| 2026-06-09 | AUD 5,79 | -%4,14 | AUD 5,86 | AUD 5,95 | AUD 5,59 | 1,21M |
| 2026-06-05 | AUD 6,04 | +%1,51 | AUD 6,03 | AUD 6,23 | AUD 5,85 | 920,06K |
| 2026-06-04 | AUD 5,95 | -%5,85 | AUD 5,94 | AUD 6,02 | AUD 5,77 | 895,14K |
| 2026-06-03 | AUD 6,32 | +%7,67 | AUD 6,46 | AUD 6,86 | AUD 6,30 | 1,37M |
| 2026-06-02 | AUD 5,87 | -%2,98 | AUD 5,95 | AUD 6,11 | AUD 5,78 | 486,38K |
| 2026-06-01 | AUD 6,05 | -%1,94 | AUD 6,11 | AUD 6,13 | AUD 5,76 | 887,51K |
| 2026-05-29 | AUD 6,17 | +%1,98 | AUD 6,21 | AUD 6,27 | AUD 6,05 | 891,81K |
| 2026-05-28 | AUD 6,05 | -%6,78 | AUD 6,42 | AUD 6,46 | AUD 6,02 | 550,79K |