Synlait Milk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.910	0.915	0.885	0.890	0.890	115,056
2023-12-14	0.925	0.945	0.910	0.925	0.925	74,278
2023-12-13	0.925	0.935	0.890	0.925	0.925	22,636
2023-12-12	0.965	0.985	0.930	0.985	0.985	86,052
2023-12-11	0.990	0.990	0.970	0.985	0.985	92,909
2023-12-08	1.000	1.000	0.985	0.990	0.990	41,211
2023-12-07	1.015	1.020	1.000	1.000	1.000	76,083
2023-12-06	1.040	1.040	0.990	1.040	1.040	72,098
2023-12-05	1.145	1.145	1.095	1.100	1.100	31,204
2023-12-04	1.190	1.200	1.160	1.200	1.200	130,957
2023-12-01	1.210	1.230	1.190	1.230	1.230	8,005
2023-11-30	1.185	1.235	1.185	1.210	1.210	10,919
2023-11-29	1.190	1.225	1.190	1.210	1.210	8,282
2023-11-28	1.203	1.240	1.190	1.240	1.240	9,888
2023-11-27	1.195	1.215	1.190	1.215	1.215	9,090
2023-11-24	1.180	1.220	1.160	1.200	1.200	14,030
2023-11-23	1.200	1.200	1.185	1.185	1.185	10,140
2023-11-22	1.195	1.200	1.185	1.195	1.195	4,042
2023-11-21	1.225	1.225	1.180	1.225	1.225	8,053
2023-11-20	1.210	1.250	1.200	1.210	1.210	9,715
2023-11-17	1.180	1.245	1.160	1.245	1.245	11,033
2023-11-16	1.260	1.270	1.225	1.250	1.250	14,053
2023-11-15	1.240	1.250	1.225	1.250	1.250	20,995
2023-11-14	1.235	1.240	1.225	1.240	1.240	23,914
2023-11-13	1.250	1.250	1.210	1.240	1.240	49,377
2023-11-10	1.280	1.290	1.280	1.290	1.290	7,994
2023-11-09	1.235	1.250	1.235	1.250	1.250	8,653
2023-11-08	1.205	1.290	1.205	1.270	1.270	28,708
2023-11-07	1.215	1.290	1.190	1.290	1.290	11,179
2023-11-06	1.200	1.220	1.190	1.220	1.220	21,187
2023-11-03	1.290	1.290	1.210	1.255	1.255	25,344
2023-11-02	1.280	1.285	1.280	1.285	1.285	2,003
2023-11-01	1.225	1.270	1.205	1.265	1.265	77,269
2023-10-31	1.230	1.250	1.170	1.225	1.225	8,278
2023-10-30	1.130	1.230	1.110	1.220	1.220	13,960
2023-10-27	1.180	1.185	1.150	1.185	1.185	13,294
2023-10-26	1.160	1.180	1.153	1.180	1.180	15,210
2023-10-25	1.200	1.230	1.120	1.200	1.200	42,380
2023-10-24	1.240	1.290	1.200	1.230	1.230	32,650
2023-10-23	1.210	1.285	1.205	1.285	1.285	7,577
2023-10-20	1.285	1.285	1.205	1.285	1.285	28,624
2023-10-19	1.250	1.290	1.250	1.290	1.290	2,555
2023-10-18	1.225	1.260	1.225	1.260	1.260	12,952
2023-10-17	1.260	1.260	1.260	1.260	1.260	1,000
2023-10-16	1.305	1.305	1.260	1.290	1.290	24,652
2023-10-13	1.270	1.385	1.238	1.300	1.300	113,244
2023-10-12	1.250	1.295	1.250	1.265	1.265	8,193
2023-10-11	1.280	1.280	1.255	1.255	1.255	20,276
2023-10-10	1.270	1.275	1.250	1.265	1.265	4,313
2023-10-09	1.310	1.310	1.280	1.280	1.280	15,110
2023-10-06	1.320	1.320	1.280	1.290	1.290	3,076
2023-10-05	1.290	1.290	1.275	1.285	1.285	24,066
2023-10-04	1.320	1.325	1.300	1.325	1.325	32,198
2023-10-03	1.360	1.365	1.330	1.335	1.335	44,733
2023-10-02	1.360	1.400	1.340	1.360	1.360	42,342
2023-09-29	1.300	1.375	1.300	1.355	1.355	47,840
2023-09-28	1.230	1.310	1.230	1.300	1.300	87,468
2023-09-27	1.195	1.210	1.185	1.210	1.210	15,870
2023-09-26	1.185	1.210	1.165	1.190	1.190	46,658
2023-09-25	1.190	1.215	1.180	1.185	1.185	21,162

← NewerPage 13 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.