Synlait Milk Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 3.200 | 3.270 | 3.170 | 3.270 | 3.270 | 19,287 |
| 2022-01-21 | 3.250 | 3.270 | 3.230 | 3.270 | 3.270 | 8,741 |
| 2022-01-20 | 3.250 | 3.270 | 3.240 | 3.260 | 3.260 | 14,823 |
| 2022-01-19 | 3.270 | 3.290 | 3.240 | 3.250 | 3.250 | 539 |
| 2022-01-18 | 3.270 | 3.300 | 3.250 | 3.300 | 3.300 | 16,680 |
| 2022-01-17 | 3.290 | 3.300 | 3.250 | 3.260 | 3.260 | 14,229 |
| 2022-01-14 | 3.250 | 3.280 | 3.240 | 3.260 | 3.260 | 16,255 |
| 2022-01-13 | 3.260 | 3.280 | 3.240 | 3.250 | 3.250 | 25,432 |
| 2022-01-12 | 3.210 | 3.290 | 3.200 | 3.240 | 3.240 | 14,495 |
| 2022-01-11 | 3.250 | 3.250 | 3.200 | 3.200 | 3.200 | 10,471 |
| 2022-01-10 | 3.270 | 3.270 | 3.230 | 3.230 | 3.230 | 179 |
| 2022-01-07 | 3.280 | 3.300 | 3.240 | 3.260 | 3.260 | 10,133 |
| 2022-01-06 | 3.290 | 3.290 | 3.200 | 3.260 | 3.260 | 9,471 |
| 2022-01-05 | 3.250 | 3.300 | 3.250 | 3.300 | 3.300 | 16,265 |
| 2022-01-04 | 3.270 | 3.300 | 3.210 | 3.300 | 3.300 | 10,380 |
| 2021-12-31 | 3.220 | 3.240 | 3.220 | 3.240 | 3.240 | 2,642 |
| 2021-12-30 | 3.270 | 3.270 | 3.220 | 3.220 | 3.220 | 65,768 |
| 2021-12-29 | 3.240 | 3.300 | 3.200 | 3.270 | 3.270 | 24,535 |
| 2021-12-24 | 3.210 | 3.400 | 3.200 | 3.400 | 3.400 | 19,134 |
| 2021-12-23 | 3.230 | 3.280 | 3.190 | 3.280 | 3.280 | 15,642 |
| 2021-12-22 | 3.190 | 3.310 | 3.175 | 3.300 | 3.300 | 13,559 |
| 2021-12-21 | 3.110 | 3.220 | 3.110 | 3.220 | 3.220 | 26,335 |
| 2021-12-20 | 3.150 | 3.150 | 3.110 | 3.110 | 3.110 | 6,279 |
| 2021-12-17 | 3.170 | 3.290 | 3.110 | 3.290 | 3.290 | 10,659 |
| 2021-12-16 | 3.150 | 3.290 | 3.120 | 3.290 | 3.290 | 7,055 |
| 2021-12-15 | 3.120 | 3.300 | 3.120 | 3.130 | 3.130 | 69,583 |
| 2021-12-14 | 3.200 | 3.300 | 3.180 | 3.180 | 3.180 | 23,442 |
| 2021-12-13 | 3.280 | 3.280 | 3.130 | 3.200 | 3.200 | 52,322 |
| 2021-12-10 | 3.150 | 3.280 | 3.150 | 3.280 | 3.280 | 14,380 |
| 2021-12-09 | 3.220 | 3.220 | 3.150 | 3.200 | 3.200 | 19,473 |
| 2021-12-08 | 3.220 | 3.300 | 3.200 | 3.260 | 3.260 | 22,598 |
| 2021-12-07 | 3.300 | 3.300 | 3.210 | 3.290 | 3.290 | 6,809 |
| 2021-12-06 | 3.280 | 3.310 | 3.200 | 3.310 | 3.310 | 28,751 |
| 2021-12-03 | 3.270 | 3.310 | 3.240 | 3.310 | 3.310 | 14,833 |
| 2021-12-02 | 3.250 | 3.430 | 3.210 | 3.300 | 3.300 | 30,445 |
| 2021-12-01 | 3.100 | 3.260 | 3.090 | 3.220 | 3.220 | 24,630 |
| 2021-11-30 | 3.260 | 3.260 | 3.120 | 3.250 | 3.250 | 15,503 |
| 2021-11-29 | 3.100 | 3.260 | 3.090 | 3.260 | 3.260 | 37,081 |
| 2021-11-26 | 3.220 | 3.230 | 3.120 | 3.160 | 3.160 | 18,699 |
| 2021-11-25 | 3.270 | 3.270 | 3.160 | 3.270 | 3.270 | 28,022 |
| 2021-11-24 | 3.210 | 3.300 | 3.170 | 3.300 | 3.300 | 14,008 |
| 2021-11-23 | 3.300 | 3.330 | 3.190 | 3.210 | 3.210 | 41,280 |
| 2021-11-22 | 3.260 | 3.300 | 3.240 | 3.300 | 3.300 | 31,755 |
| 2021-11-19 | 3.290 | 3.320 | 3.230 | 3.240 | 3.240 | 14,554 |
| 2021-11-18 | 3.310 | 3.330 | 3.280 | 3.280 | 3.280 | 35,154 |
| 2021-11-17 | 3.360 | 3.400 | 3.270 | 3.270 | 3.270 | 31,719 |
| 2021-11-16 | 3.330 | 3.410 | 3.320 | 3.410 | 3.410 | 11,959 |
| 2021-11-15 | 3.310 | 3.360 | 3.270 | 3.280 | 3.280 | 23,567 |
| 2021-11-12 | 3.230 | 3.400 | 3.230 | 3.380 | 3.380 | 47,362 |
| 2021-11-11 | 3.220 | 3.250 | 3.220 | 3.230 | 3.230 | 8,942 |
| 2021-11-10 | 3.250 | 3.340 | 3.200 | 3.200 | 3.200 | 36,885 |
| 2021-11-09 | 3.300 | 3.310 | 3.230 | 3.270 | 3.270 | 25,027 |
| 2021-11-08 | 3.360 | 3.370 | 3.280 | 3.280 | 3.280 | 17,841 |
| 2021-11-05 | 3.280 | 3.370 | 3.280 | 3.280 | 3.280 | 27,496 |
| 2021-11-04 | 3.270 | 3.290 | 3.260 | 3.280 | 3.280 | 11,431 |
| 2021-11-03 | 3.330 | 3.340 | 3.260 | 3.260 | 3.260 | 5,645 |
| 2021-11-02 | 3.370 | 3.370 | 3.250 | 3.300 | 3.300 | 26,963 |
| 2021-11-01 | 3.400 | 3.410 | 3.320 | 3.330 | 3.330 | 27,955 |
| 2021-10-29 | 3.380 | 3.580 | 3.340 | 3.340 | 3.340 | 24,590 |
| 2021-10-28 | 3.400 | 3.400 | 3.300 | 3.340 | 3.340 | 69,871 |
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.