Synlait Milk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.520	1.545	1.515	1.520	1.520	44,205
2023-06-29	1.505	1.525	1.475	1.515	1.515	68,906
2023-06-28	1.530	1.530	1.460	1.520	1.520	21,412
2023-06-27	1.550	1.560	1.520	1.530	1.530	143,352
2023-06-26	1.505	1.565	1.505	1.540	1.540	70,649
2023-06-23	1.550	1.550	1.505	1.530	1.530	64,593
2023-06-22	1.530	1.570	1.525	1.550	1.550	86,813
2023-06-21	1.550	1.580	1.515	1.580	1.580	17,950
2023-06-20	1.535	1.560	1.525	1.550	1.550	74,853
2023-06-19	1.560	1.600	1.510	1.600	1.600	98,597
2023-06-16	1.595	1.595	1.550	1.560	1.560	193,310
2023-06-15	1.540	1.610	1.540	1.590	1.590	49,988
2023-06-14	1.560	1.575	1.538	1.545	1.545	32,166
2023-06-13	1.580	1.580	1.510	1.540	1.540	59,126
2023-06-09	1.610	1.630	1.580	1.610	1.610	71,900
2023-06-08	1.645	1.645	1.525	1.630	1.630	76,524
2023-06-07	1.710	1.715	1.605	1.650	1.650	205,395
2023-06-06	1.645	1.710	1.645	1.710	1.710	305,350
2023-06-05	1.495	1.495	1.450	1.490	1.490	12,380
2023-06-02	1.480	1.500	1.465	1.495	1.495	35,319
2023-06-01	1.465	1.495	1.460	1.495	1.495	56,519
2023-05-31	1.470	1.495	1.450	1.455	1.455	62,776
2023-05-30	1.470	1.480	1.450	1.470	1.470	110,930
2023-05-29	1.465	1.470	1.440	1.470	1.470	34,886
2023-05-26	1.450	1.470	1.430	1.465	1.465	33,951
2023-05-25	1.425	1.460	1.410	1.460	1.460	7,280
2023-05-24	1.480	1.485	1.425	1.425	1.425	23,428
2023-05-23	1.495	1.495	1.435	1.480	1.480	80,256
2023-05-22	1.430	1.490	1.425	1.490	1.490	31,371
2023-05-19	1.365	1.435	1.335	1.435	1.435	97,352
2023-05-18	1.375	1.405	1.345	1.365	1.365	70,891
2023-05-17	1.335	1.350	1.325	1.330	1.330	44,022
2023-05-16	1.340	1.355	1.320	1.355	1.355	20,596
2023-05-15	1.330	1.340	1.280	1.300	1.300	103,976
2023-05-12	1.330	1.360	1.315	1.315	1.315	22,503
2023-05-11	1.360	1.365	1.350	1.350	1.350	29,496
2023-05-10	1.335	1.350	1.333	1.345	1.345	52,904
2023-05-09	1.340	1.340	1.310	1.330	1.330	56,316
2023-05-08	1.340	1.340	1.295	1.340	1.340	59,065
2023-05-05	1.370	1.370	1.335	1.350	1.350	194,294
2023-05-04	1.435	1.435	1.360	1.360	1.360	176,214
2023-05-03	1.440	1.450	1.430	1.435	1.435	88,334
2023-05-02	1.450	1.455	1.430	1.430	1.430	46,889
2023-05-01	1.490	1.495	1.450	1.460	1.460	43,137
2023-04-28	1.460	1.495	1.448	1.480	1.480	322,801
2023-04-27	1.460	1.470	1.440	1.445	1.445	189,692
2023-04-26	1.660	1.680	1.390	1.440	1.440	845,727
2023-04-24	1.960	1.960	1.960	1.960	1.960	0
2023-04-21	1.960	1.960	1.960	1.960	1.960	0
2023-04-20	2.000	2.030	1.960	1.960	1.960	13,550
2023-04-19	2.030	2.030	1.990	1.990	1.990	27,358
2023-04-18	2.050	2.050	1.980	1.980	1.980	27,903
2023-04-17	2.030	2.050	1.965	2.030	2.030	41,768
2023-04-14	1.995	2.040	1.988	2.040	2.040	9,845
2023-04-13	2.030	2.040	1.960	2.040	2.040	55,466
2023-04-12	2.050	2.050	1.970	2.030	2.030	16,750
2023-04-11	2.000	2.050	2.000	2.050	2.050	49,942
2023-04-06	2.040	2.040	1.990	2.000	2.000	52,717
2023-04-05	2.100	2.170	2.020	2.100	2.100	74,140
2023-04-04	2.010	2.100	2.010	2.100	2.100	14,846

← NewerPage 15 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.