I Synergy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.010	0.010	0.010	0.010	0.250	5,160
2025-08-18	0.009	0.011	0.009	0.011	0.275	35,736
2025-08-15	0.011	0.011	0.009	0.009	0.225	79,878
2025-08-14	0.010	0.012	0.009	0.011	0.275	164,531
2025-08-13	0.012	0.014	0.009	0.009	0.225	483,541
2025-08-12	0.008	0.008	0.007	0.008	0.200	22,339
2025-08-11	0.009	0.009	0.007	0.007	0.175	167,127
2025-08-08	0.010	0.010	0.009	0.009	0.225	2,461
2025-08-07	0.010	0.010	0.009	0.009	0.225	71,434
2025-08-06	0.009	0.011	0.009	0.010	0.250	106,165
2025-08-05	0.010	0.010	0.009	0.009	0.225	81,550
2025-08-04	0.011	0.012	0.010	0.010	0.250	22,472
2025-08-01	0.012	0.012	0.010	0.010	0.250	46,944
2025-07-31	0.010	0.013	0.010	0.011	0.275	218,199
2025-07-30	0.009	0.013	0.009	0.009	0.225	182,798
2025-07-29	0.008	0.010	0.008	0.009	0.225	153,941
2025-07-28	0.011	0.011	0.008	0.008	0.200	112,152
2025-07-25	0.013	0.015	0.011	0.011	0.275	237,711
2025-07-24	0.011	0.026	0.011	0.012	0.300	1,791,031
2025-07-23	0.012	0.012	0.012	0.012	0.300	0
2025-07-22	0.003	0.016	0.003	0.012	0.300	282,967
2025-07-21	0.002	0.005	0.002	0.003	0.075	337,388
2025-07-18	0.002	0.002	0.001	0.002	0.050	1,177,035
2025-07-17	0.001	0.001	0.001	0.001	0.025	0
2025-07-16	0.002	0.002	0.001	0.001	0.025	23,124
2025-07-15	0.001	0.001	0.001	0.001	0.025	800
2025-07-14	0.001	0.001	0.001	0.001	0.025	800
2025-07-11	0.001	0.001	0.001	0.001	0.025	4,148
2025-07-10	0.002	0.002	0.001	0.001	0.025	91,674
2025-07-09	0.002	0.002	0.002	0.002	0.050	0
2025-07-08	0.002	0.002	0.002	0.002	0.050	44
2025-07-07	0.002	0.002	0.002	0.002	0.050	0
2025-07-04	0.002	0.002	0.002	0.002	0.050	130
2025-07-03	0.002	0.002	0.002	0.002	0.050	19
2025-07-02	0.002	0.002	0.002	0.002	0.050	78,605
2025-07-01	0.001	0.002	0.001	0.002	0.038	87,218
2025-06-30	0.002	0.002	0.001	0.001	0.025	158,855
2025-06-27	0.004	0.004	0.004	0.004	0.100	11,945
2025-06-26	0.004	0.004	0.004	0.004	0.100	6,005
2025-06-25	0.004	0.004	0.004	0.004	0.100	0
2025-06-24	0.004	0.004	0.004	0.004	0.100	9
2025-06-23	0.004	0.004	0.004	0.004	0.100	0
2025-06-20	0.004	0.004	0.004	0.004	0.100	0
2025-06-19	0.004	0.004	0.004	0.004	0.100	0
2025-06-18	0.004	0.004	0.004	0.004	0.100	0
2025-06-17	0.004	0.004	0.004	0.004	0.100	0
2025-06-16	0.004	0.004	0.004	0.004	0.100	0
2025-06-13	0.004	0.004	0.004	0.004	0.100	0
2025-06-12	0.004	0.004	0.004	0.004	0.100	24,000
2025-06-11	0.004	0.004	0.004	0.004	0.100	0
2025-06-10	0.004	0.004	0.004	0.004	0.100	0
2025-06-06	0.004	0.004	0.004	0.004	0.100	6,170
2025-06-05	0.012	0.012	0.010	0.012	0.125	8,810
2025-06-04	0.007	0.008	0.007	0.008	0.089	21,538
2025-06-03	0.007	0.007	0.007	0.007	0.071	560
2025-06-02	0.008	0.008	0.008	0.008	0.089	5,711
2025-05-30	0.007	0.007	0.007	0.007	0.071	0
2025-05-29	0.007	0.007	0.007	0.007	0.071	0
2025-05-28	0.007	0.007	0.007	0.007	0.071	0
2025-05-27	0.007	0.007	0.007	0.007	0.071	558

← NewerPage 6 of 22 · 1,265 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.