Synlait Milk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.680	0.715	0.670	0.715	0.715	18,660
2024-03-13	0.675	0.715	0.675	0.710	0.710	24,479
2024-03-12	0.675	0.695	0.665	0.695	0.695	39,719
2024-03-11	0.700	0.700	0.665	0.685	0.685	112,586
2024-03-08	0.685	0.720	0.685	0.710	0.710	15,642
2024-03-07	0.690	0.730	0.685	0.700	0.700	68,131
2024-03-06	0.710	0.710	0.690	0.690	0.690	45,299
2024-03-05	0.715	0.715	0.700	0.710	0.710	14,297
2024-03-04	0.700	0.710	0.700	0.710	0.710	7,155
2024-03-01	0.710	0.713	0.700	0.700	0.700	15,297
2024-02-29	0.690	0.710	0.685	0.710	0.710	24,247
2024-02-28	0.660	0.705	0.655	0.690	0.690	47,050
2024-02-27	0.660	0.660	0.640	0.650	0.650	29,115
2024-02-26	0.660	0.680	0.660	0.660	0.660	26,139
2024-02-23	0.675	0.700	0.660	0.665	0.665	34,083
2024-02-22	0.675	0.685	0.665	0.680	0.680	22,025
2024-02-21	0.675	0.675	0.655	0.655	0.655	45,985
2024-02-20	0.660	0.660	0.655	0.655	0.655	15,236
2024-02-19	0.665	0.670	0.650	0.655	0.655	84,287
2024-02-16	0.650	0.665	0.650	0.665	0.665	33,140
2024-02-15	0.660	0.670	0.660	0.660	0.660	25,160
2024-02-14	0.660	0.675	0.660	0.670	0.670	65,599
2024-02-13	0.675	0.680	0.660	0.670	0.670	70,673
2024-02-12	0.715	0.720	0.675	0.675	0.675	206,743
2024-02-09	0.795	0.795	0.770	0.795	0.795	28,821
2024-02-08	0.795	0.800	0.770	0.800	0.800	47,667
2024-02-07	0.800	0.810	0.780	0.780	0.780	17,196
2024-02-06	0.785	0.790	0.770	0.770	0.770	10,309
2024-02-05	0.770	0.790	0.770	0.790	0.790	6,426
2024-02-02	0.795	0.795	0.755	0.755	0.755	12,220
2024-02-01	0.750	0.800	0.745	0.800	0.800	23,818
2024-01-31	0.775	0.800	0.750	0.760	0.760	56,489
2024-01-30	0.760	0.775	0.760	0.760	0.760	7,126
2024-01-29	0.800	0.800	0.775	0.780	0.780	52,752
2024-01-25	0.790	0.815	0.785	0.790	0.790	15,704
2024-01-24	0.795	0.795	0.790	0.790	0.790	27,686
2024-01-23	0.780	0.790	0.780	0.780	0.780	15,385
2024-01-22	0.800	0.810	0.785	0.810	0.810	19,339
2024-01-19	0.820	0.820	0.800	0.820	0.820	62,322
2024-01-18	0.880	0.880	0.815	0.815	0.815	76,774
2024-01-17	0.880	0.885	0.880	0.885	0.885	551
2024-01-16	0.880	0.885	0.880	0.885	0.885	19,431
2024-01-15	0.875	0.875	0.875	0.875	0.875	113
2024-01-12	0.870	0.880	0.870	0.880	0.880	10,994
2024-01-11	0.890	0.890	0.870	0.875	0.875	7,216
2024-01-10	0.895	0.895	0.895	0.895	0.895	1,200
2024-01-09	0.900	0.905	0.885	0.885	0.885	20,515
2024-01-08	0.910	0.910	0.855	0.870	0.870	14,296
2024-01-05	0.885	0.910	0.880	0.910	0.910	5,284
2024-01-04	0.880	0.890	0.860	0.890	0.890	6,046
2024-01-03	0.880	0.895	0.875	0.875	0.875	6,912
2024-01-02	0.880	0.885	0.870	0.870	0.870	630
2023-12-29	0.880	0.895	0.855	0.885	0.885	3,604
2023-12-28	0.875	0.905	0.865	0.900	0.900	16,224
2023-12-27	0.870	0.875	0.865	0.865	0.865	9,542
2023-12-22	0.890	0.890	0.870	0.870	0.870	41,078
2023-12-21	0.930	0.930	0.890	0.930	0.930	14,648
2023-12-20	0.915	0.930	0.915	0.930	0.930	9,663
2023-12-19	0.925	0.925	0.900	0.900	0.900	28,541
2023-12-18	0.915	0.915	0.900	0.900	0.900	6,001

← NewerPage 12 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.