Synlait Milk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.485	0.485	0.455	0.455	0.455	77,662
2026-02-04	0.490	0.490	0.440	0.450	0.450	139,577
2026-02-03	0.530	0.530	0.510	0.520	0.520	4,544
2026-02-02	0.520	0.550	0.520	0.540	0.540	27,138
2026-01-30	0.520	0.520	0.515	0.515	0.515	9,130
2026-01-29	0.535	0.535	0.505	0.520	0.520	1,193
2026-01-28	0.550	0.550	0.550	0.550	0.550	0
2026-01-27	0.550	0.550	0.545	0.550	0.550	22,238
2026-01-23	0.520	0.560	0.515	0.550	0.550	12,121
2026-01-22	0.535	0.535	0.525	0.525	0.525	31,007
2026-01-21	0.535	0.540	0.535	0.535	0.535	10,041
2026-01-20	0.550	0.550	0.535	0.535	0.535	10,966
2026-01-19	0.535	0.545	0.535	0.545	0.545	2,568
2026-01-16	0.555	0.555	0.535	0.550	0.550	25,912
2026-01-15	0.560	0.560	0.520	0.555	0.555	149,847
2026-01-14	0.560	0.595	0.560	0.560	0.560	9,119
2026-01-13	0.530	0.535	0.530	0.530	0.530	5,097
2026-01-12	0.560	0.560	0.530	0.530	0.530	10,211
2026-01-09	0.540	0.540	0.520	0.520	0.520	108,003
2026-01-08	0.540	0.540	0.535	0.535	0.535	7,515
2026-01-07	0.560	0.570	0.535	0.535	0.535	6,516
2026-01-06	0.560	0.560	0.560	0.560	0.560	0
2026-01-05	0.560	0.560	0.560	0.560	0.560	0
2026-01-02	0.560	0.565	0.550	0.560	0.560	35,945
2025-12-31	0.545	0.545	0.535	0.535	0.535	1,661
2025-12-30	0.530	0.560	0.530	0.550	0.550	10,665
2025-12-29	0.535	0.535	0.530	0.530	0.530	6,616
2025-12-24	0.530	0.530	0.530	0.530	0.530	0
2025-12-23	0.530	0.535	0.530	0.530	0.530	1,257
2025-12-22	0.535	0.560	0.530	0.530	0.530	9,418
2025-12-19	0.550	0.550	0.550	0.550	0.550	100
2025-12-18	0.545	0.545	0.545	0.545	0.545	36,697
2025-12-17	0.548	0.550	0.548	0.550	0.550	4,640
2025-12-16	0.585	0.585	0.510	0.545	0.545	64,347
2025-12-15	0.585	0.585	0.585	0.585	0.585	405
2025-12-12	0.595	0.595	0.585	0.585	0.585	14,736
2025-12-11	0.595	0.595	0.595	0.595	0.595	535
2025-12-10	0.610	0.610	0.595	0.595	0.595	3,192
2025-12-09	0.590	0.610	0.590	0.610	0.610	11,521
2025-12-08	0.585	0.605	0.585	0.595	0.595	8,616
2025-12-05	0.590	0.590	0.590	0.590	0.590	6,561
2025-12-04	0.590	0.590	0.580	0.580	0.580	5,495
2025-12-03	0.600	0.610	0.590	0.590	0.590	27,516
2025-12-02	0.590	0.590	0.590	0.590	0.590	2,193
2025-12-01	0.590	0.595	0.590	0.590	0.590	9,513
2025-11-28	0.580	0.600	0.575	0.600	0.600	27,971
2025-11-27	0.580	0.580	0.580	0.580	0.580	0
2025-11-26	0.580	0.580	0.580	0.580	0.580	0
2025-11-25	0.605	0.605	0.580	0.580	0.580	24,177
2025-11-24	0.590	0.620	0.585	0.605	0.605	53,421
2025-11-21	0.590	0.590	0.580	0.580	0.580	3,534
2025-11-20	0.600	0.600	0.600	0.600	0.600	1,528
2025-11-19	0.600	0.600	0.600	0.600	0.600	7,000
2025-11-18	0.600	0.600	0.590	0.590	0.590	9,108
2025-11-17	0.600	0.600	0.600	0.600	0.600	374
2025-11-14	0.585	0.605	0.585	0.600	0.600	31,156
2025-11-13	0.630	0.630	0.585	0.600	0.600	49,202
2025-11-12	0.610	0.610	0.595	0.595	0.595	10,336
2025-11-11	0.610	0.610	0.605	0.605	0.605	6,920
2025-11-10	0.600	0.605	0.585	0.585	0.585	19,954

← NewerPage 4 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.