Synlait Milk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.160	1.170	1.155	1.170	1.170	24,542
2023-09-21	1.140	1.170	1.140	1.140	1.140	26,780
2023-09-20	1.130	1.145	1.125	1.140	1.140	34,324
2023-09-19	1.110	1.140	1.060	1.140	1.140	91,498
2023-09-18	1.170	1.170	1.040	1.080	1.080	41,849
2023-09-15	1.195	1.200	1.175	1.180	1.180	11,591
2023-09-14	1.200	1.200	1.170	1.170	1.170	26,091
2023-09-13	1.205	1.205	1.170	1.200	1.200	17,922
2023-09-12	1.220	1.225	1.195	1.210	1.210	16,325
2023-09-11	1.210	1.220	1.200	1.220	1.220	1,682
2023-09-08	1.195	1.215	1.190	1.215	1.215	16,986
2023-09-07	1.180	1.240	1.175	1.240	1.240	24,042
2023-09-06	1.210	1.210	1.175	1.175	1.175	32,065
2023-09-05	1.220	1.220	1.175	1.195	1.195	13,180
2023-09-04	1.220	1.230	1.180	1.230	1.230	29,247
2023-09-01	1.190	1.230	1.190	1.230	1.230	14,911
2023-08-31	1.240	1.240	1.180	1.235	1.235	54,853
2023-08-30	1.260	1.270	1.255	1.255	1.255	37,719
2023-08-29	1.270	1.275	1.270	1.270	1.270	35,921
2023-08-28	1.290	1.290	1.270	1.270	1.270	11,182
2023-08-25	1.300	1.310	1.290	1.290	1.290	14,066
2023-08-24	1.320	1.335	1.300	1.300	1.300	7,745
2023-08-23	1.335	1.340	1.310	1.340	1.340	34,984
2023-08-22	1.350	1.360	1.315	1.360	1.360	33,713
2023-08-21	1.345	1.350	1.315	1.350	1.350	35,669
2023-08-18	1.380	1.420	1.350	1.375	1.375	69,748
2023-08-17	1.420	1.420	1.365	1.380	1.380	46,406
2023-08-16	1.405	1.440	1.405	1.440	1.440	12,082
2023-08-15	1.435	1.440	1.435	1.440	1.440	4,086
2023-08-14	1.445	1.445	1.430	1.435	1.435	4,734
2023-08-11	1.460	1.460	1.400	1.440	1.440	50,423
2023-08-10	1.465	1.480	1.450	1.450	1.450	52,214
2023-08-09	1.480	1.480	1.450	1.450	1.450	85
2023-08-08	1.490	1.495	1.460	1.490	1.490	9,134
2023-08-07	1.480	1.490	1.475	1.490	1.490	3,097
2023-08-04	1.500	1.505	1.480	1.480	1.480	16,718
2023-08-03	1.490	1.495	1.485	1.485	1.485	4,665
2023-08-02	1.490	1.510	1.490	1.505	1.505	3,223
2023-08-01	1.490	1.510	1.480	1.485	1.485	67,592
2023-07-31	1.480	1.500	1.475	1.495	1.495	18,487
2023-07-28	1.485	1.500	1.460	1.500	1.500	8,076
2023-07-27	1.500	1.500	1.460	1.480	1.480	33,373
2023-07-26	1.485	1.500	1.470	1.500	1.500	4,178
2023-07-25	1.510	1.510	1.465	1.480	1.480	9,665
2023-07-24	1.480	1.510	1.465	1.510	1.510	44,780
2023-07-21	1.475	1.485	1.450	1.480	1.480	61,963
2023-07-20	1.510	1.510	1.470	1.485	1.485	38,367
2023-07-19	1.520	1.520	1.490	1.490	1.490	314
2023-07-18	1.530	1.530	1.490	1.505	1.505	5,460
2023-07-17	1.530	1.550	1.500	1.550	1.550	11,488
2023-07-14	1.530	1.530	1.515	1.525	1.525	29,208
2023-07-13	1.480	1.530	1.480	1.530	1.530	39,358
2023-07-12	1.510	1.510	1.480	1.480	1.480	10,732
2023-07-11	1.515	1.520	1.500	1.520	1.520	9,250
2023-07-10	1.525	1.525	1.475	1.510	1.510	32,630
2023-07-07	1.535	1.540	1.500	1.510	1.510	30,118
2023-07-06	1.570	1.570	1.510	1.540	1.540	26,219
2023-07-05	1.570	1.570	1.550	1.570	1.570	29,939
2023-07-04	1.550	1.570	1.550	1.565	1.565	10,403
2023-07-03	1.530	1.545	1.520	1.523	1.523	32,028

← NewerPage 14 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.