Synlait Milk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.345	0.345	0.340	0.340	0.340	9,527
2026-05-01	0.350	0.350	0.340	0.350	0.350	3,094
2026-04-30	0.350	0.350	0.350	0.350	0.350	18,045
2026-04-29	0.370	0.370	0.370	0.370	0.370	2,700
2026-04-28	0.370	0.370	0.355	0.370	0.370	17,780
2026-04-27	0.355	0.370	0.355	0.370	0.370	24,428
2026-04-24	0.355	0.355	0.355	0.355	0.355	0
2026-04-23	0.355	0.355	0.355	0.355	0.355	3,548
2026-04-22	0.355	0.355	0.355	0.355	0.355	0
2026-04-21	0.370	0.370	0.355	0.355	0.355	22,051
2026-04-20	0.370	0.370	0.365	0.365	0.365	17,950
2026-04-17	0.350	0.370	0.350	0.370	0.370	10,847
2026-04-16	0.350	0.350	0.350	0.350	0.350	0
2026-04-15	0.340	0.350	0.340	0.350	0.350	8,434
2026-04-14	0.345	0.345	0.340	0.345	0.345	54,127
2026-04-13	0.345	0.345	0.345	0.345	0.345	3,123
2026-04-10	0.350	0.355	0.345	0.345	0.345	32,455
2026-04-09	0.370	0.370	0.350	0.350	0.350	14,677
2026-04-08	0.360	0.380	0.350	0.350	0.350	24,095
2026-04-07	0.370	0.375	0.360	0.360	0.360	54,057
2026-04-02	0.365	0.370	0.360	0.370	0.370	11,521
2026-04-01	0.370	0.370	0.365	0.365	0.365	83,480
2026-03-31	0.420	0.420	0.420	0.420	0.420	0
2026-03-30	0.420	0.420	0.420	0.420	0.420	0
2026-03-27	0.420	0.420	0.420	0.420	0.420	2
2026-03-26	0.420	0.420	0.420	0.420	0.420	27,162
2026-03-25	0.390	0.410	0.390	0.410	0.410	23,694
2026-03-24	0.405	0.410	0.405	0.410	0.410	1,300
2026-03-23	0.410	0.410	0.410	0.410	0.410	0
2026-03-20	0.400	0.410	0.400	0.410	0.410	13,715
2026-03-19	0.360	0.400	0.355	0.400	0.400	7,089
2026-03-18	0.390	0.390	0.355	0.355	0.355	16,108
2026-03-17	0.395	0.395	0.390	0.395	0.395	7,266
2026-03-16	0.393	0.400	0.393	0.400	0.400	120,070
2026-03-13	0.390	0.395	0.390	0.390	0.390	2,780
2026-03-12	0.380	0.380	0.380	0.380	0.380	0
2026-03-11	0.380	0.380	0.370	0.380	0.380	7,538
2026-03-10	0.395	0.395	0.395	0.395	0.395	13,685
2026-03-09	0.400	0.400	0.395	0.395	0.395	9,238
2026-03-06	0.395	0.395	0.395	0.395	0.395	0
2026-03-05	0.395	0.395	0.395	0.395	0.395	0
2026-03-04	0.400	0.400	0.395	0.395	0.395	1,335
2026-03-03	0.400	0.400	0.400	0.400	0.400	1,017
2026-03-02	0.395	0.400	0.395	0.395	0.395	5,258
2026-02-27	0.400	0.400	0.395	0.395	0.395	11,720
2026-02-26	0.400	0.420	0.400	0.400	0.400	6,741
2026-02-25	0.405	0.405	0.400	0.400	0.400	14,828
2026-02-24	0.410	0.410	0.400	0.400	0.400	11,332
2026-02-23	0.415	0.415	0.410	0.410	0.410	3,239
2026-02-20	0.415	0.415	0.415	0.415	0.415	17
2026-02-19	0.405	0.405	0.400	0.400	0.400	950
2026-02-18	0.420	0.420	0.395	0.400	0.400	81,145
2026-02-17	0.415	0.415	0.385	0.410	0.410	134,185
2026-02-16	0.410	0.420	0.410	0.420	0.420	2,028
2026-02-13	0.425	0.425	0.410	0.410	0.410	5,709
2026-02-12	0.415	0.425	0.415	0.425	0.425	61,050
2026-02-11	0.450	0.450	0.415	0.415	0.415	6,360
2026-02-10	0.435	0.435	0.435	0.435	0.435	788
2026-02-09	0.450	0.450	0.450	0.450	0.450	0
2026-02-06	0.465	0.465	0.450	0.450	0.450	15,795

← NewerPage 3 of 22 · 1,269 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.