Synlait Milk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	2.130	2.130	2.000	2.010	2.010	77,398
2023-03-31	1.990	2.210	1.990	2.150	2.150	66,670
2023-03-30	1.970	1.990	1.965	1.970	1.970	93,479
2023-03-29	2.030	2.030	1.905	1.935	1.935	113,032
2023-03-28	2.100	2.100	2.000	2.000	2.000	49,808
2023-03-27	2.160	2.180	2.090	2.180	2.180	116,017
2023-03-24	2.250	2.300	2.220	2.240	2.240	138,889
2023-03-23	2.260	2.330	2.220	2.220	2.220	53,576
2023-03-22	2.350	2.360	2.270	2.350	2.350	107,719
2023-03-21	2.500	2.500	2.350	2.380	2.380	65,333
2023-03-20	2.670	2.670	2.520	2.530	2.530	74,385
2023-03-17	2.700	2.700	2.610	2.670	2.670	49,577
2023-03-16	2.910	2.910	2.900	2.900	2.900	975
2023-03-15	2.910	2.920	2.895	2.920	2.920	10,977
2023-03-14	3.010	3.010	2.950	2.950	2.950	9,628
2023-03-13	3.060	3.060	3.020	3.060	3.060	4,777
2023-03-10	3.080	3.090	3.000	3.060	3.060	28,275
2023-03-09	3.090	3.090	3.090	3.090	3.090	0
2023-03-08	3.020	3.110	2.980	3.090	3.090	39,901
2023-03-07	2.980	3.050	2.960	3.020	3.020	31,384
2023-03-06	3.030	3.030	2.970	3.020	3.020	10,758
2023-03-03	3.030	3.050	3.030	3.030	3.030	10,379
2023-03-02	3.060	3.090	3.030	3.030	3.030	7,350
2023-03-01	3.050	3.140	3.050	3.140	3.140	8,854
2023-02-28	3.060	3.070	3.030	3.070	3.070	931
2023-02-27	3.050	3.050	3.030	3.030	3.030	967
2023-02-24	3.090	3.100	3.050	3.100	3.100	7,358
2023-02-23	3.040	3.160	3.000	3.160	3.160	32,884
2023-02-22	3.070	3.150	3.050	3.150	3.150	20,571
2023-02-21	3.110	3.110	3.090	3.090	3.090	12,382
2023-02-20	3.240	3.270	3.110	3.180	3.180	35,011
2023-02-17	3.170	3.280	3.170	3.280	3.280	26,307
2023-02-16	3.170	3.170	3.050	3.140	3.140	11,678
2023-02-15	3.200	3.220	3.120	3.220	3.220	10,816
2023-02-14	3.200	3.200	3.150	3.170	3.170	3,461
2023-02-13	3.200	3.210	3.100	3.210	3.210	7,334
2023-02-10	3.220	3.220	3.160	3.210	3.210	44,205
2023-02-09	3.200	3.210	3.140	3.190	3.190	9,207
2023-02-08	3.080	3.220	3.080	3.220	3.220	14,645
2023-02-07	3.270	3.270	3.030	3.080	3.080	31,487
2023-02-06	3.260	3.320	3.200	3.220	3.220	18,443
2023-02-03	3.280	3.280	3.240	3.260	3.260	13,201
2023-02-02	3.200	3.340	3.170	3.280	3.280	70,587
2023-02-01	3.190	3.290	3.180	3.270	3.270	24,972
2023-01-31	3.200	3.300	3.200	3.290	3.290	17,177
2023-01-30	3.150	3.350	3.150	3.250	3.250	51,525
2023-01-27	3.220	3.240	3.150	3.240	3.240	24,135
2023-01-25	3.230	3.230	3.170	3.230	3.230	28,354
2023-01-24	3.180	3.270	3.180	3.240	3.240	13,381
2023-01-23	3.250	3.290	3.170	3.200	3.200	42,588
2023-01-20	3.190	3.280	3.190	3.260	3.260	8,932
2023-01-19	3.220	3.260	3.220	3.250	3.250	10,115
2023-01-18	3.170	3.250	3.170	3.250	3.250	13,352
2023-01-17	3.280	3.280	3.200	3.260	3.260	7,769
2023-01-16	3.290	3.290	3.250	3.250	3.250	2,365
2023-01-13	3.320	3.340	3.270	3.320	3.320	16,856
2023-01-12	3.270	3.320	3.170	3.290	3.290	34,684
2023-01-11	3.240	3.310	3.240	3.310	3.310	24,972
2023-01-10	3.300	3.335	3.260	3.330	3.330	12,047
2023-01-09	3.340	3.360	3.340	3.360	3.360	8,522

← NewerPage 16 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.