Synlait Milk Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 3.040 | 3.130 | 2.980 | 3.050 | 3.050 | 73,331 |
| 2022-04-21 | 3.030 | 3.090 | 2.990 | 3.030 | 3.030 | 136,896 |
| 2022-04-20 | 3.020 | 3.030 | 2.980 | 3.030 | 3.030 | 12,220 |
| 2022-04-19 | 3.030 | 3.050 | 3.000 | 3.020 | 3.020 | 13,797 |
| 2022-04-14 | 2.960 | 3.110 | 2.960 | 3.110 | 3.110 | 13,054 |
| 2022-04-13 | 3.040 | 3.090 | 3.000 | 3.000 | 3.000 | 13,047 |
| 2022-04-12 | 3.080 | 3.090 | 2.980 | 2.980 | 2.980 | 13,510 |
| 2022-04-11 | 3.090 | 3.120 | 3.040 | 3.050 | 3.050 | 18,166 |
| 2022-04-08 | 3.130 | 3.170 | 3.110 | 3.120 | 3.120 | 2,926 |
| 2022-04-07 | 3.120 | 3.200 | 3.100 | 3.100 | 3.100 | 6,882 |
| 2022-04-06 | 3.130 | 3.180 | 3.090 | 3.120 | 3.120 | 13,118 |
| 2022-04-05 | 3.080 | 3.230 | 3.070 | 3.070 | 3.070 | 10,717 |
| 2022-04-04 | 3.150 | 3.150 | 3.070 | 3.070 | 3.070 | 24,524 |
| 2022-04-01 | 3.210 | 3.240 | 3.070 | 3.150 | 3.150 | 111,135 |
| 2022-03-31 | 3.030 | 3.150 | 3.000 | 3.150 | 3.150 | 28,027 |
| 2022-03-30 | 3.000 | 3.150 | 2.980 | 2.980 | 2.980 | 29,417 |
| 2022-03-29 | 3.070 | 3.070 | 2.980 | 3.000 | 3.000 | 88,268 |
| 2022-03-28 | 3.080 | 3.130 | 3.070 | 3.070 | 3.070 | 7,337 |
| 2022-03-25 | 3.090 | 3.150 | 3.080 | 3.080 | 3.080 | 22,283 |
| 2022-03-24 | 3.090 | 3.140 | 3.090 | 3.090 | 3.090 | 8,348 |
| 2022-03-23 | 3.070 | 3.150 | 3.070 | 3.090 | 3.090 | 20,709 |
| 2022-03-22 | 3.130 | 3.150 | 3.030 | 3.030 | 3.030 | 11,855 |
| 2022-03-21 | 3.070 | 3.240 | 3.070 | 3.200 | 3.200 | 2,762 |
| 2022-03-18 | 2.990 | 3.130 | 2.990 | 3.130 | 3.130 | 12,394 |
| 2022-03-17 | 2.970 | 3.070 | 2.950 | 2.990 | 2.990 | 3,892 |
| 2022-03-16 | 2.990 | 3.010 | 2.910 | 2.910 | 2.910 | 37,252 |
| 2022-03-15 | 2.970 | 2.990 | 2.970 | 2.970 | 2.970 | 3,262 |
| 2022-03-14 | 3.000 | 3.010 | 2.970 | 2.970 | 2.970 | 7,675 |
| 2022-03-11 | 3.010 | 3.050 | 2.970 | 2.970 | 2.970 | 4,241 |
| 2022-03-10 | 3.000 | 3.070 | 2.970 | 2.970 | 2.970 | 10,064 |
| 2022-03-09 | 2.980 | 3.000 | 2.970 | 3.000 | 3.000 | 6,245 |
| 2022-03-08 | 3.030 | 3.050 | 2.970 | 2.980 | 2.980 | 19,396 |
| 2022-03-07 | 3.030 | 3.050 | 3.030 | 3.030 | 3.030 | 1,595 |
| 2022-03-04 | 3.070 | 3.070 | 3.030 | 3.060 | 3.060 | 2,863 |
| 2022-03-03 | 3.050 | 3.120 | 3.010 | 3.120 | 3.120 | 15,140 |
| 2022-03-02 | 3.050 | 3.080 | 3.040 | 3.050 | 3.050 | 4,053 |
| 2022-03-01 | 3.050 | 3.140 | 3.050 | 3.140 | 3.140 | 1,889 |
| 2022-02-28 | 3.070 | 3.150 | 3.060 | 3.150 | 3.150 | 11,566 |
| 2022-02-25 | 3.100 | 3.130 | 3.010 | 3.080 | 3.080 | 14,549 |
| 2022-02-24 | 3.290 | 3.290 | 2.960 | 3.040 | 3.040 | 26,549 |
| 2022-02-23 | 3.180 | 3.260 | 3.180 | 3.260 | 3.260 | 12,685 |
| 2022-02-22 | 3.230 | 3.300 | 3.210 | 3.210 | 3.210 | 25,250 |
| 2022-02-21 | 3.190 | 3.300 | 3.190 | 3.300 | 3.300 | 47,309 |
| 2022-02-18 | 3.170 | 3.240 | 3.140 | 3.230 | 3.230 | 12,108 |
| 2022-02-17 | 3.170 | 3.230 | 3.170 | 3.200 | 3.200 | 13,797 |
| 2022-02-16 | 3.150 | 3.200 | 3.150 | 3.170 | 3.170 | 5,911 |
| 2022-02-15 | 3.150 | 3.250 | 3.140 | 3.250 | 3.250 | 7,354 |
| 2022-02-14 | 3.170 | 3.200 | 3.110 | 3.190 | 3.190 | 5,397 |
| 2022-02-11 | 3.180 | 3.240 | 3.150 | 3.240 | 3.240 | 95,655 |
| 2022-02-10 | 3.180 | 3.200 | 3.150 | 3.200 | 3.200 | 3,262 |
| 2022-02-09 | 3.200 | 3.200 | 3.090 | 3.200 | 3.200 | 10,526 |
| 2022-02-08 | 3.180 | 3.200 | 3.060 | 3.060 | 3.060 | 12,210 |
| 2022-02-07 | 3.160 | 3.200 | 3.010 | 3.120 | 3.120 | 3,542 |
| 2022-02-04 | 3.170 | 3.200 | 3.080 | 3.200 | 3.200 | 46,098 |
| 2022-02-03 | 3.210 | 3.230 | 3.110 | 3.110 | 3.110 | 12,433 |
| 2022-02-02 | 3.130 | 3.240 | 3.070 | 3.240 | 3.240 | 24,898 |
| 2022-02-01 | 3.050 | 3.110 | 3.000 | 3.060 | 3.060 | 22,288 |
| 2022-01-31 | 3.000 | 3.000 | 2.940 | 3.000 | 3.000 | 82,827 |
| 2022-01-28 | 3.000 | 3.220 | 2.935 | 3.220 | 3.220 | 65,465 |
| 2022-01-27 | 3.050 | 3.060 | 2.910 | 2.910 | 2.910 | 88,836 |
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.