Synlait Milk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.325	0.330	0.315	0.330	0.330	98,010
2024-06-11	0.340	0.340	0.325	0.335	0.335	160,562
2024-06-07	0.355	0.365	0.350	0.350	0.350	114,322
2024-06-06	0.370	0.385	0.350	0.355	0.355	113,652
2024-06-05	0.380	0.380	0.365	0.370	0.370	185,530
2024-06-04	0.380	0.400	0.360	0.370	0.370	319,691
2024-06-03	0.405	0.435	0.400	0.430	0.430	78,138
2024-05-31	0.430	0.440	0.430	0.440	0.440	64,830
2024-05-30	0.445	0.445	0.430	0.440	0.440	77,387
2024-05-29	0.435	0.450	0.430	0.450	0.450	83,676
2024-05-28	0.440	0.440	0.425	0.425	0.425	7,585
2024-05-27	0.440	0.440	0.425	0.430	0.430	169,425
2024-05-24	0.435	0.460	0.435	0.460	0.460	27,224
2024-05-23	0.440	0.445	0.435	0.435	0.435	16,954
2024-05-22	0.430	0.440	0.430	0.435	0.435	14,161
2024-05-21	0.440	0.440	0.435	0.440	0.440	32,261
2024-05-20	0.435	0.435	0.425	0.435	0.435	51,145
2024-05-17	0.440	0.440	0.430	0.435	0.435	8,484
2024-05-16	0.440	0.465	0.430	0.430	0.430	127,202
2024-05-15	0.420	0.445	0.420	0.435	0.435	53,056
2024-05-14	0.430	0.445	0.425	0.440	0.440	40,559
2024-05-13	0.430	0.435	0.415	0.430	0.430	5,611
2024-05-10	0.425	0.433	0.415	0.430	0.430	37,310
2024-05-09	0.425	0.435	0.405	0.430	0.430	48,939
2024-05-08	0.425	0.440	0.415	0.440	0.440	57,828
2024-05-07	0.415	0.415	0.395	0.410	0.410	41,136
2024-05-06	0.410	0.430	0.405	0.405	0.405	297,280
2024-05-03	0.420	0.440	0.410	0.410	0.410	125,682
2024-05-02	0.450	0.450	0.430	0.430	0.430	194,162
2024-05-01	0.460	0.470	0.435	0.435	0.435	411,590
2024-04-30	0.460	0.490	0.455	0.455	0.455	45,285
2024-04-29	0.475	0.475	0.450	0.460	0.460	81,050
2024-04-26	0.450	0.470	0.450	0.455	0.455	111,837
2024-04-24	0.485	0.485	0.445	0.450	0.450	408,821
2024-04-23	0.510	0.510	0.505	0.510	0.510	9,583
2024-04-22	0.520	0.520	0.490	0.510	0.510	140,292
2024-04-19	0.505	0.520	0.500	0.520	0.520	7,728
2024-04-18	0.520	0.520	0.490	0.520	0.520	139,319
2024-04-17	0.520	0.520	0.505	0.515	0.515	112,489
2024-04-16	0.550	0.550	0.525	0.525	0.525	2,640
2024-04-15	0.550	0.550	0.535	0.543	0.543	42,838
2024-04-12	0.565	0.565	0.540	0.555	0.555	126,112
2024-04-11	0.560	0.560	0.555	0.560	0.560	85,072
2024-04-10	0.585	0.585	0.570	0.580	0.580	43,883
2024-04-09	0.595	0.595	0.565	0.595	0.595	32,848
2024-04-08	0.565	0.595	0.565	0.595	0.595	19,573
2024-04-05	0.580	0.595	0.565	0.565	0.565	67,389
2024-04-04	0.620	0.640	0.590	0.590	0.590	101,822
2024-04-03	0.665	0.665	0.605	0.615	0.615	182,240
2024-04-02	0.680	0.680	0.640	0.665	0.665	104,765
2024-03-28	0.675	0.675	0.675	0.675	0.675	0
2024-03-27	0.675	0.675	0.675	0.675	0.675	0
2024-03-26	0.680	0.685	0.675	0.675	0.675	9,945
2024-03-25	0.675	0.685	0.660	0.685	0.685	21,107
2024-03-22	0.670	0.680	0.660	0.675	0.675	26,132
2024-03-21	0.675	0.675	0.665	0.670	0.670	52,643
2024-03-20	0.660	0.680	0.660	0.670	0.670	18,001
2024-03-19	0.670	0.680	0.645	0.680	0.680	158,491
2024-03-18	0.650	0.685	0.650	0.660	0.660	51,254
2024-03-15	0.700	0.700	0.630	0.645	0.645	262,557

← NewerPage 11 of 22 · 1,270 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.