Synlait Milk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.595	0.645	0.595	0.645	0.645	18,115
2025-11-06	0.600	0.600	0.600	0.600	0.600	1,349
2025-11-05	0.615	0.620	0.600	0.600	0.600	22,974
2025-11-04	0.625	0.625	0.600	0.615	0.615	41,099
2025-11-03	0.610	0.625	0.605	0.625	0.625	6,925
2025-10-31	0.645	0.645	0.605	0.605	0.605	7,530
2025-10-30	0.645	0.645	0.635	0.635	0.635	43,668
2025-10-29	0.655	0.655	0.645	0.645	0.645	8,740
2025-10-28	0.660	0.660	0.660	0.660	0.660	9,762
2025-10-27	0.658	0.660	0.658	0.660	0.660	14,925
2025-10-24	0.670	0.670	0.660	0.670	0.670	2,151
2025-10-23	0.680	0.680	0.670	0.670	0.670	8,740
2025-10-22	0.680	0.680	0.680	0.680	0.680	9,130
2025-10-21	0.660	0.680	0.660	0.680	0.680	12,941
2025-10-20	0.665	0.695	0.650	0.650	0.650	26,382
2025-10-17	0.690	0.690	0.685	0.685	0.685	10,621
2025-10-16	0.680	0.695	0.650	0.655	0.655	12,461
2025-10-15	0.670	0.695	0.655	0.680	0.680	15,973
2025-10-14	0.650	0.680	0.645	0.670	0.670	22,065
2025-10-13	0.690	0.690	0.640	0.655	0.655	12,511
2025-10-10	0.700	0.710	0.670	0.675	0.675	40,741
2025-10-09	0.705	0.720	0.705	0.705	0.705	2,970
2025-10-08	0.705	0.705	0.700	0.700	0.700	231
2025-10-07	0.705	0.740	0.700	0.700	0.700	19,478
2025-10-06	0.750	0.750	0.690	0.700	0.700	17,281
2025-10-03	0.750	0.760	0.710	0.750	0.750	175,908
2025-10-02	0.720	0.750	0.720	0.750	0.750	471,471
2025-10-01	0.695	0.730	0.695	0.730	0.730	316,214
2025-09-30	0.700	0.705	0.650	0.700	0.700	314,270
2025-09-29	0.730	0.740	0.685	0.690	0.690	92,599
2025-09-26	0.620	0.635	0.620	0.625	0.625	56,374
2025-09-25	0.610	0.617	0.605	0.610	0.610	21,177
2025-09-24	0.640	0.640	0.610	0.610	0.610	6,097
2025-09-23	0.615	0.640	0.610	0.640	0.640	46,629
2025-09-22	0.620	0.640	0.618	0.640	0.640	11,943
2025-09-19	0.625	0.625	0.620	0.620	0.620	14,935
2025-09-18	0.590	0.635	0.555	0.630	0.630	22,694
2025-09-17	0.610	0.610	0.610	0.610	0.610	1,600
2025-09-16	0.610	0.635	0.610	0.625	0.625	5,958
2025-09-15	0.640	0.640	0.640	0.640	0.640	0
2025-09-12	0.660	0.660	0.640	0.640	0.640	5,417
2025-09-11	0.670	0.670	0.660	0.660	0.660	11,698
2025-09-10	0.670	0.675	0.670	0.670	0.670	5,958
2025-09-09	0.670	0.670	0.670	0.670	0.670	1,570
2025-09-08	0.670	0.670	0.670	0.670	0.670	11,508
2025-09-05	0.670	0.670	0.670	0.670	0.670	12
2025-09-04	0.675	0.675	0.670	0.670	0.670	2,681
2025-09-03	0.680	0.690	0.670	0.675	0.675	5,518
2025-09-02	0.700	0.710	0.700	0.710	0.710	2,101
2025-09-01	0.690	0.690	0.670	0.670	0.670	23,078
2025-08-29	0.700	0.700	0.675	0.690	0.690	32,023
2025-08-28	0.680	0.700	0.680	0.700	0.700	4,646
2025-08-27	0.695	0.720	0.695	0.695	0.695	84,203
2025-08-26	0.730	0.730	0.700	0.700	0.700	150,630
2025-08-25	0.660	0.700	0.660	0.700	0.700	157,865
2025-08-22	0.615	0.650	0.615	0.640	0.640	22,274
2025-08-21	0.595	0.600	0.595	0.595	0.595	18,946
2025-08-20	0.555	0.600	0.555	0.600	0.600	24,802
2025-08-19	0.530	0.555	0.530	0.555	0.555	172,083
2025-08-18	0.535	0.535	0.530	0.530	0.530	7,465

← NewerPage 5 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.