Synlait Milk Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 3.080 | 3.090 | 3.040 | 3.080 | 3.080 | 4,060 |
| 2022-07-15 | 3.070 | 3.100 | 2.860 | 3.070 | 3.070 | 16,131 |
| 2022-07-14 | 3.030 | 3.090 | 3.010 | 3.080 | 3.080 | 11,128 |
| 2022-07-13 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 9,993 |
| 2022-07-12 | 3.000 | 3.050 | 2.990 | 3.050 | 3.050 | 29,060 |
| 2022-07-11 | 3.000 | 3.010 | 2.920 | 2.990 | 2.990 | 8,464 |
| 2022-07-08 | 2.980 | 3.020 | 2.930 | 3.000 | 3.000 | 8,434 |
| 2022-07-07 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 23 |
| 2022-07-06 | 2.900 | 3.010 | 2.860 | 3.010 | 3.010 | 7,224 |
| 2022-07-05 | 2.800 | 2.910 | 2.800 | 2.900 | 2.900 | 3,225 |
| 2022-07-04 | 2.830 | 2.850 | 2.790 | 2.820 | 2.820 | 12,872 |
| 2022-07-01 | 2.830 | 2.830 | 2.820 | 2.820 | 2.820 | 293 |
| 2022-06-30 | 2.820 | 2.860 | 2.790 | 2.860 | 2.860 | 18,107 |
| 2022-06-29 | 2.820 | 2.910 | 2.770 | 2.880 | 2.880 | 33,861 |
| 2022-06-28 | 2.860 | 2.900 | 2.820 | 2.820 | 2.820 | 15,427 |
| 2022-06-27 | 2.950 | 2.950 | 2.820 | 2.900 | 2.900 | 7,624 |
| 2022-06-24 | 2.950 | 2.980 | 2.950 | 2.950 | 2.950 | 31,384 |
| 2022-06-23 | 2.880 | 2.950 | 2.800 | 2.950 | 2.950 | 4,279 |
| 2022-06-22 | 2.840 | 2.950 | 2.840 | 2.950 | 2.950 | 16,237 |
| 2022-06-21 | 2.840 | 2.950 | 2.760 | 2.950 | 2.950 | 26,906 |
| 2022-06-20 | 2.940 | 2.940 | 2.830 | 2.850 | 2.850 | 17,357 |
| 2022-06-17 | 2.800 | 2.950 | 2.800 | 2.940 | 2.940 | 31,178 |
| 2022-06-16 | 2.780 | 2.850 | 2.760 | 2.850 | 2.850 | 9,002 |
| 2022-06-15 | 2.830 | 2.830 | 2.750 | 2.760 | 2.760 | 25,734 |
| 2022-06-14 | 2.850 | 3.000 | 2.790 | 2.930 | 2.930 | 21,378 |
| 2022-06-10 | 3.000 | 3.030 | 2.960 | 3.020 | 3.020 | 14,878 |
| 2022-06-09 | 3.040 | 3.040 | 2.910 | 2.960 | 2.960 | 2,493 |
| 2022-06-08 | 3.040 | 3.080 | 3.030 | 3.060 | 3.060 | 14,037 |
| 2022-06-07 | 3.110 | 3.110 | 3.040 | 3.040 | 3.040 | 10,898 |
| 2022-06-06 | 3.120 | 3.140 | 3.100 | 3.100 | 3.100 | 912 |
| 2022-06-03 | 3.140 | 3.140 | 3.080 | 3.080 | 3.080 | 35,988 |
| 2022-06-02 | 3.100 | 3.140 | 3.080 | 3.140 | 3.140 | 2,213 |
| 2022-06-01 | 3.130 | 3.150 | 3.100 | 3.130 | 3.130 | 18,442 |
| 2022-05-31 | 3.200 | 3.200 | 3.080 | 3.100 | 3.100 | 14,888 |
| 2022-05-30 | 3.150 | 3.200 | 3.090 | 3.170 | 3.170 | 93,143 |
| 2022-05-27 | 3.120 | 3.130 | 3.000 | 3.120 | 3.120 | 18,192 |
| 2022-05-26 | 3.120 | 3.150 | 3.100 | 3.100 | 3.100 | 48,860 |
| 2022-05-25 | 3.150 | 3.150 | 3.000 | 3.000 | 3.000 | 4,080 |
| 2022-05-24 | 2.970 | 3.150 | 2.970 | 3.150 | 3.150 | 35,754 |
| 2022-05-23 | 2.900 | 3.000 | 2.900 | 2.990 | 2.990 | 5,653 |
| 2022-05-20 | 3.000 | 3.000 | 2.870 | 2.880 | 2.880 | 2,634 |
| 2022-05-19 | 2.990 | 2.990 | 2.710 | 2.960 | 2.960 | 22,285 |
| 2022-05-18 | 2.870 | 3.000 | 2.870 | 3.000 | 3.000 | 19,475 |
| 2022-05-17 | 2.880 | 2.950 | 2.810 | 2.810 | 2.810 | 19,654 |
| 2022-05-16 | 2.890 | 2.930 | 2.870 | 2.870 | 2.870 | 5,772 |
| 2022-05-13 | 2.900 | 2.900 | 2.810 | 2.810 | 2.810 | 14,220 |
| 2022-05-12 | 2.920 | 3.000 | 2.730 | 2.870 | 2.870 | 44,790 |
| 2022-05-11 | 2.910 | 2.960 | 2.880 | 2.960 | 2.960 | 14,267 |
| 2022-05-10 | 2.990 | 3.000 | 2.880 | 2.960 | 2.960 | 38,372 |
| 2022-05-09 | 3.010 | 3.030 | 2.990 | 2.990 | 2.990 | 7,631 |
| 2022-05-06 | 3.060 | 3.080 | 3.000 | 3.080 | 3.080 | 14,297 |
| 2022-05-05 | 3.010 | 3.140 | 3.000 | 3.000 | 3.000 | 20,077 |
| 2022-05-04 | 3.050 | 3.090 | 3.000 | 3.010 | 3.010 | 4,109 |
| 2022-05-03 | 3.110 | 3.210 | 3.040 | 3.210 | 3.210 | 4,449 |
| 2022-05-02 | 3.115 | 3.210 | 3.010 | 3.200 | 3.200 | 1,040 |
| 2022-04-29 | 3.120 | 3.210 | 3.120 | 3.150 | 3.150 | 21,794 |
| 2022-04-28 | 3.050 | 3.150 | 3.050 | 3.150 | 3.150 | 24,915 |
| 2022-04-27 | 3.070 | 3.100 | 2.990 | 3.010 | 3.010 | 2,236 |
| 2022-04-26 | 3.050 | 3.120 | 3.000 | 3.110 | 3.110 | 27,616 |
| 2022-04-22 | 3.040 | 3.130 | 2.980 | 3.050 | 3.050 | 73,331 |
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.