Synlait Milk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.300	0.300	0.300	0.300	0.300	100
2026-07-27	0.313	0.313	0.313	0.313	0.313	6
2026-07-24	0.315	0.315	0.315	0.315	0.315	0
2026-07-23	0.330	0.335	0.310	0.315	0.315	65,113
2026-07-22	0.295	0.315	0.295	0.315	0.315	51,523
2026-07-21	0.305	0.310	0.290	0.290	0.290	93,186
2026-07-20	0.300	0.300	0.300	0.300	0.300	0
2026-07-17	0.300	0.300	0.300	0.300	0.300	0
2026-07-16	0.300	0.300	0.300	0.300	0.300	0
2026-07-15	0.300	0.300	0.300	0.300	0.300	2
2026-07-14	0.290	0.290	0.290	0.290	0.290	0
2026-07-13	0.290	0.290	0.290	0.290	0.290	0
2026-07-10	0.290	0.290	0.290	0.290	0.290	3,419
2026-07-09	0.295	0.295	0.285	0.285	0.285	12,033
2026-07-08	0.295	0.295	0.295	0.295	0.295	1
2026-07-07	0.315	0.315	0.315	0.315	0.315	0
2026-07-06	0.315	0.320	0.315	0.315	0.315	1,396
2026-07-03	0.330	0.330	0.315	0.315	0.315	6,649
2026-07-02	0.335	0.335	0.335	0.335	0.335	0
2026-07-01	0.313	0.335	0.313	0.335	0.335	32,526
2026-06-30	0.300	0.305	0.285	0.290	0.290	91,527
2026-06-29	0.320	0.325	0.298	0.300	0.300	54,891
2026-06-26	0.330	0.330	0.325	0.330	0.330	142,183
2026-06-25	0.328	0.330	0.325	0.325	0.325	52,249
2026-06-24	0.330	0.333	0.325	0.330	0.330	44,028
2026-06-23	0.330	0.345	0.330	0.330	0.330	73,468
2026-06-22	0.345	0.345	0.315	0.330	0.330	3,373
2026-06-19	0.345	0.345	0.340	0.345	0.345	16,748
2026-06-18	0.340	0.345	0.335	0.345	0.345	42,981
2026-06-17	0.330	0.335	0.325	0.335	0.335	197,884
2026-06-16	0.330	0.330	0.330	0.330	0.330	71,745
2026-06-15	0.330	0.350	0.330	0.335	0.335	139,448
2026-06-12	0.340	0.345	0.340	0.345	0.345	26,784
2026-06-11	0.350	0.350	0.335	0.340	0.340	99,735
2026-06-10	0.355	0.355	0.330	0.350	0.350	139,108
2026-06-09	0.350	0.355	0.350	0.355	0.355	25,870
2026-06-05	0.340	0.350	0.340	0.345	0.345	50,900
2026-06-04	0.340	0.340	0.335	0.335	0.335	45,129
2026-06-03	0.385	0.385	0.335	0.360	0.360	99,603
2026-06-02	0.345	0.390	0.345	0.390	0.390	15,089
2026-06-01	0.370	0.370	0.370	0.370	0.370	1,297
2026-05-29	0.350	0.360	0.350	0.360	0.360	6,122
2026-05-28	0.330	0.365	0.330	0.365	0.365	37,564
2026-05-27	0.355	0.355	0.330	0.330	0.330	3,268
2026-05-26	0.355	0.355	0.355	0.355	0.355	1
2026-05-25	0.335	0.360	0.335	0.360	0.360	18,430
2026-05-22	0.355	0.355	0.355	0.355	0.355	9,394
2026-05-21	0.355	0.355	0.355	0.355	0.355	44
2026-05-20	0.360	0.360	0.340	0.340	0.340	18,964
2026-05-19	0.340	0.340	0.340	0.340	0.340	0
2026-05-18	0.355	0.355	0.340	0.340	0.340	20,646
2026-05-15	0.385	0.385	0.380	0.380	0.380	7,534
2026-05-14	0.385	0.385	0.385	0.385	0.385	548
2026-05-13	0.380	0.400	0.375	0.385	0.385	340,454
2026-05-12	0.365	0.365	0.360	0.360	0.360	1,211
2026-05-11	0.355	0.355	0.355	0.355	0.355	1,116
2026-05-08	0.350	0.360	0.350	0.360	0.360	17,353
2026-05-07	0.350	0.350	0.350	0.350	0.350	0
2026-05-06	0.350	0.350	0.350	0.350	0.350	38,678
2026-05-05	0.340	0.340	0.340	0.340	0.340	0

← NewerPage 2 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.