Synlait Milk Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 2.880 | 2.950 | 2.850 | 2.950 | 2.950 | 15,916 |
| 2022-10-10 | 3.000 | 3.000 | 2.850 | 2.860 | 2.860 | 32,246 |
| 2022-10-07 | 3.040 | 3.100 | 2.970 | 3.090 | 3.090 | 18,241 |
| 2022-10-06 | 3.010 | 3.100 | 3.010 | 3.100 | 3.100 | 110 |
| 2022-10-05 | 3.100 | 3.100 | 3.020 | 3.100 | 3.100 | 4,399 |
| 2022-10-04 | 3.060 | 3.070 | 3.050 | 3.070 | 3.070 | 1,107 |
| 2022-10-03 | 3.050 | 3.070 | 3.030 | 3.070 | 3.070 | 286 |
| 2022-09-30 | 3.090 | 3.140 | 3.080 | 3.140 | 3.140 | 10,607 |
| 2022-09-29 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 30,971 |
| 2022-09-28 | 3.030 | 3.100 | 3.030 | 3.100 | 3.100 | 6,164 |
| 2022-09-27 | 3.100 | 3.100 | 2.910 | 3.030 | 3.030 | 22,885 |
| 2022-09-26 | 3.120 | 3.180 | 3.120 | 3.170 | 3.170 | 8,323 |
| 2022-09-23 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 517 |
| 2022-09-21 | 3.130 | 3.180 | 3.120 | 3.180 | 3.180 | 12,522 |
| 2022-09-20 | 3.110 | 3.150 | 3.060 | 3.140 | 3.140 | 11,471 |
| 2022-09-19 | 3.180 | 3.180 | 3.110 | 3.130 | 3.130 | 9,673 |
| 2022-09-16 | 3.120 | 3.130 | 3.100 | 3.130 | 3.130 | 37,000 |
| 2022-09-15 | 3.110 | 3.120 | 3.100 | 3.110 | 3.110 | 4,631 |
| 2022-09-14 | 3.170 | 3.170 | 3.060 | 3.120 | 3.120 | 12,113 |
| 2022-09-13 | 3.160 | 3.190 | 3.160 | 3.180 | 3.180 | 58,542 |
| 2022-09-12 | 3.150 | 3.150 | 3.110 | 3.150 | 3.150 | 30,789 |
| 2022-09-09 | 3.110 | 3.120 | 3.090 | 3.120 | 3.120 | 8,772 |
| 2022-09-08 | 3.100 | 3.120 | 3.090 | 3.120 | 3.120 | 30,857 |
| 2022-09-07 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 27,998 |
| 2022-09-06 | 3.080 | 3.100 | 3.070 | 3.100 | 3.100 | 3,883 |
| 2022-09-05 | 3.070 | 3.080 | 3.050 | 3.070 | 3.070 | 15,146 |
| 2022-09-02 | 3.060 | 3.080 | 3.050 | 3.050 | 3.050 | 9,826 |
| 2022-09-01 | 3.040 | 3.060 | 3.040 | 3.060 | 3.060 | 1,671 |
| 2022-08-31 | 3.000 | 3.130 | 3.000 | 3.110 | 3.110 | 23,951 |
| 2022-08-30 | 3.000 | 3.010 | 3.000 | 3.000 | 3.000 | 18,626 |
| 2022-08-29 | 2.970 | 3.000 | 2.940 | 3.000 | 3.000 | 8,179 |
| 2022-08-26 | 3.000 | 3.030 | 2.950 | 3.030 | 3.030 | 6,720 |
| 2022-08-25 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 1 |
| 2022-08-24 | 3.000 | 3.000 | 2.950 | 2.990 | 2.990 | 7,134 |
| 2022-08-23 | 3.020 | 3.020 | 2.960 | 3.000 | 3.000 | 16,695 |
| 2022-08-22 | 2.950 | 3.000 | 2.940 | 2.980 | 2.980 | 11,337 |
| 2022-08-19 | 2.980 | 2.990 | 2.960 | 2.990 | 2.990 | 26,434 |
| 2022-08-18 | 2.940 | 3.000 | 2.940 | 2.980 | 2.980 | 15,719 |
| 2022-08-17 | 2.930 | 2.940 | 2.880 | 2.880 | 2.880 | 25,906 |
| 2022-08-16 | 2.920 | 3.000 | 2.900 | 2.930 | 2.930 | 33,836 |
| 2022-08-15 | 2.900 | 2.920 | 2.880 | 2.880 | 2.880 | 10,421 |
| 2022-08-12 | 2.930 | 2.940 | 2.900 | 2.900 | 2.900 | 12,507 |
| 2022-08-11 | 2.970 | 2.970 | 2.930 | 2.930 | 2.930 | 793 |
| 2022-08-10 | 2.950 | 2.950 | 2.880 | 2.890 | 2.890 | 51,707 |
| 2022-08-09 | 2.940 | 3.070 | 2.940 | 3.070 | 3.070 | 16,216 |
| 2022-08-08 | 3.010 | 3.010 | 2.940 | 2.940 | 2.940 | 12,199 |
| 2022-08-05 | 3.040 | 3.050 | 2.960 | 3.050 | 3.050 | 9,326 |
| 2022-08-04 | 2.990 | 3.120 | 2.960 | 3.120 | 3.120 | 11,224 |
| 2022-08-03 | 3.050 | 3.050 | 2.980 | 2.990 | 2.990 | 937 |
| 2022-08-02 | 2.890 | 3.210 | 2.880 | 3.120 | 3.120 | 99,962 |
| 2022-08-01 | 2.830 | 2.880 | 2.830 | 2.830 | 2.830 | 3,998 |
| 2022-07-29 | 2.880 | 2.940 | 2.850 | 2.940 | 2.940 | 18,263 |
| 2022-07-28 | 2.890 | 2.890 | 2.780 | 2.800 | 2.800 | 26,090 |
| 2022-07-27 | 2.870 | 2.940 | 2.820 | 2.940 | 2.940 | 36,461 |
| 2022-07-26 | 2.890 | 3.000 | 2.850 | 3.000 | 3.000 | 14,855 |
| 2022-07-25 | 2.950 | 3.020 | 2.890 | 2.890 | 2.890 | 10,659 |
| 2022-07-22 | 2.980 | 3.030 | 2.970 | 2.990 | 2.990 | 16,632 |
| 2022-07-21 | 3.010 | 3.050 | 2.980 | 3.030 | 3.030 | 10,718 |
| 2022-07-20 | 3.070 | 3.070 | 3.030 | 3.030 | 3.030 | 7,308 |
| 2022-07-19 | 3.040 | 3.080 | 2.930 | 3.080 | 3.080 | 4,033 |
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.