I Synergy Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.010	0.010	0.010	0.010	0.250	14
2026-02-06	0.010	0.010	0.010	0.010	0.250	1,408
2026-02-05	0.010	0.010	0.010	0.010	0.250	9,203
2026-02-04	0.010	0.011	0.010	0.011	0.275	11,735
2026-02-03	0.010	0.010	0.009	0.010	0.250	14,067
2026-02-02	0.011	0.011	0.011	0.011	0.275	0
2026-01-30	0.011	0.011	0.011	0.011	0.275	178
2026-01-29	0.011	0.011	0.011	0.011	0.275	0
2026-01-28	0.011	0.011	0.011	0.011	0.275	3,384
2026-01-27	0.010	0.011	0.010	0.011	0.275	26,081
2026-01-23	0.011	0.011	0.011	0.011	0.275	0
2026-01-22	0.010	0.011	0.010	0.011	0.275	177,432
2026-01-21	0.011	0.011	0.010	0.010	0.250	36,238
2026-01-20	0.011	0.012	0.011	0.012	0.300	52,384
2026-01-19	0.013	0.013	0.013	0.013	0.325	0
2026-01-16	0.010	0.013	0.010	0.013	0.325	25,517
2026-01-15	0.013	0.014	0.013	0.014	0.350	14,126
2026-01-14	0.013	0.013	0.013	0.013	0.325	12,251
2026-01-13	0.013	0.014	0.013	0.014	0.350	19,970
2026-01-12	0.015	0.015	0.015	0.015	0.375	11,220
2026-01-09	0.015	0.015	0.015	0.015	0.375	19,520
2026-01-08	0.014	0.015	0.014	0.015	0.375	30,241
2026-01-07	0.013	0.015	0.013	0.015	0.375	37,566
2026-01-06	0.015	0.015	0.010	0.015	0.375	158,655
2026-01-05	0.018	0.018	0.018	0.018	0.450	1,247
2026-01-02	0.018	0.018	0.018	0.018	0.450	17
2025-12-31	0.019	0.019	0.019	0.019	0.475	0
2025-12-30	0.019	0.019	0.019	0.019	0.475	6
2025-12-29	0.019	0.019	0.019	0.019	0.475	119
2025-12-24	0.019	0.019	0.019	0.019	0.475	20
2025-12-23	0.018	0.020	0.018	0.019	0.475	14,709
2025-12-22	0.019	0.019	0.019	0.019	0.475	9,144
2025-12-19	0.019	0.019	0.019	0.019	0.475	0
2025-12-18	0.019	0.019	0.019	0.019	0.475	2
2025-12-17	0.015	0.020	0.015	0.019	0.475	25,010
2025-12-16	0.016	0.017	0.015	0.015	0.375	1,326
2025-12-15	0.019	0.019	0.019	0.019	0.475	8
2025-12-12	0.019	0.019	0.019	0.019	0.475	0
2025-12-11	0.019	0.019	0.019	0.019	0.475	1
2025-12-10	0.019	0.019	0.019	0.019	0.475	124
2025-12-09	0.017	0.020	0.016	0.020	0.500	20,677
2025-12-08	0.019	0.019	0.017	0.019	0.475	27,954
2025-12-05	0.019	0.020	0.019	0.020	0.500	23,612
2025-12-04	0.021	0.023	0.017	0.020	0.500	11,649
2025-12-03	0.021	0.021	0.021	0.021	0.525	2,048
2025-12-02	0.021	0.022	0.020	0.021	0.525	11,246
2025-12-01	0.021	0.021	0.021	0.021	0.525	74
2025-11-28	0.020	0.021	0.020	0.021	0.525	481
2025-11-27	0.018	0.020	0.018	0.020	0.500	2,170
2025-11-26	0.018	0.023	0.018	0.020	0.500	2,999
2025-11-25	0.023	0.023	0.018	0.018	0.450	12,159
2025-11-24	0.018	0.023	0.014	0.023	0.575	42,738
2025-11-21	0.021	0.024	0.017	0.017	0.425	25,407
2025-11-20	0.021	0.021	0.021	0.021	0.525	2,127
2025-11-19	0.021	0.021	0.021	0.021	0.525	1,864
2025-11-18	0.022	0.022	0.019	0.019	0.475	7,947
2025-11-17	0.019	0.022	0.017	0.022	0.550	55,212
2025-11-14	0.017	0.019	0.014	0.019	0.475	44,071
2025-11-13	0.015	0.017	0.015	0.016	0.400	59,054
2025-11-12	0.012	0.015	0.012	0.015	0.375	43,063

← NewerPage 4 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.