Synlait Milk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	3.280	3.350	3.280	3.350	3.350	7,632
2023-01-05	3.280	3.420	3.280	3.420	3.420	9,165
2023-01-04	3.300	3.320	3.290	3.320	3.320	17,485
2023-01-03	3.390	3.400	3.310	3.330	3.330	5,322
2022-12-30	3.360	3.360	3.300	3.330	3.330	8,916
2022-12-29	3.440	3.440	3.290	3.320	3.320	9,480
2022-12-28	3.270	3.440	3.240	3.440	3.440	9,975
2022-12-23	3.290	3.440	3.280	3.290	3.290	8,094
2022-12-22	3.210	3.290	3.210	3.250	3.250	20,299
2022-12-21	3.330	3.400	3.310	3.400	3.400	19,210
2022-12-20	3.320	3.340	3.250	3.330	3.330	34,909
2022-12-19	3.400	3.400	3.230	3.360	3.360	8,401
2022-12-16	3.380	3.560	3.270	3.450	3.450	33,089
2022-12-15	3.600	3.600	3.480	3.480	3.480	24,287
2022-12-14	3.450	3.590	3.450	3.570	3.570	75,637
2022-12-13	3.470	3.480	3.440	3.450	3.450	36,676
2022-12-12	3.400	3.500	3.150	3.450	3.450	69,375
2022-12-09	3.350	3.400	3.350	3.400	3.400	31,456
2022-12-08	3.360	3.380	3.320	3.360	3.360	46,249
2022-12-07	3.270	3.380	3.180	3.320	3.320	77,302
2022-12-06	3.130	3.310	3.130	3.250	3.250	41,092
2022-12-05	2.990	3.200	2.980	3.170	3.170	71,357
2022-12-02	2.950	2.990	2.760	2.980	2.980	22,737
2022-12-01	2.870	2.980	2.850	2.950	2.950	47,114
2022-11-30	2.740	2.860	2.710	2.850	2.850	85,386
2022-11-29	2.730	2.790	2.720	2.780	2.780	5,624
2022-11-28	2.630	2.840	2.630	2.790	2.790	47,354
2022-11-25	2.700	2.710	2.660	2.660	2.660	23,648
2022-11-24	2.600	2.650	2.560	2.640	2.640	14,659
2022-11-23	2.660	2.660	2.580	2.580	2.580	37,408
2022-11-22	2.720	2.720	2.650	2.660	2.660	41,375
2022-11-21	2.680	2.720	2.670	2.720	2.720	15,317
2022-11-18	2.710	2.800	2.660	2.730	2.730	50,376
2022-11-17	2.730	2.730	2.660	2.700	2.700	45,084
2022-11-16	2.790	2.900	2.700	2.700	2.700	25,470
2022-11-15	2.750	2.750	2.710	2.750	2.750	16,517
2022-11-14	2.900	2.900	2.720	2.730	2.730	38,187
2022-11-11	2.840	2.860	2.750	2.780	2.780	48,829
2022-11-10	2.840	2.970	2.840	2.840	2.840	6,638
2022-11-09	2.860	2.890	2.840	2.890	2.890	20,026
2022-11-08	2.910	2.910	2.830	2.830	2.830	6,008
2022-11-07	2.880	2.950	2.830	2.950	2.950	15,026
2022-11-04	2.850	2.880	2.830	2.880	2.880	6,334
2022-11-03	2.990	3.000	2.820	2.850	2.850	121,701
2022-11-02	2.870	2.870	2.820	2.830	2.830	4,828
2022-11-01	2.870	2.870	2.810	2.850	2.850	34,383
2022-10-31	2.920	2.920	2.760	2.860	2.860	38,797
2022-10-28	2.900	2.920	2.810	2.870	2.870	15,872
2022-10-27	2.860	2.920	2.860	2.900	2.900	30,663
2022-10-26	2.800	2.870	2.800	2.870	2.870	7,755
2022-10-25	2.870	2.870	2.820	2.850	2.850	5,853
2022-10-24	2.830	2.870	2.800	2.870	2.870	7,108
2022-10-21	2.750	2.810	2.750	2.790	2.790	4,885
2022-10-20	2.800	2.850	2.730	2.770	2.770	11,773
2022-10-19	2.900	2.920	2.800	2.800	2.800	37,583
2022-10-18	2.850	2.880	2.850	2.880	2.880	25,995
2022-10-17	2.890	2.890	2.850	2.870	2.870	13,491
2022-10-14	2.900	2.960	2.880	2.920	2.920	44,642
2022-10-13	2.940	2.950	2.880	2.900	2.900	24,773
2022-10-12	2.880	2.930	2.870	2.890	2.890	16,902

← NewerPage 17 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.