Synlait Milk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.540	0.560	0.530	0.540	0.540	2,577
2025-08-14	0.560	0.560	0.560	0.560	0.560	0
2025-08-13	0.560	0.560	0.560	0.560	0.560	7
2025-08-12	0.560	0.560	0.560	0.560	0.560	5,374
2025-08-11	0.545	0.560	0.545	0.560	0.560	907
2025-08-08	0.550	0.555	0.550	0.550	0.550	52,569
2025-08-07	0.530	0.550	0.530	0.550	0.550	10,710
2025-08-06	0.550	0.550	0.550	0.550	0.550	1,458
2025-08-05	0.550	0.550	0.550	0.550	0.550	13,499
2025-08-04	0.530	0.550	0.530	0.550	0.550	8,048
2025-08-01	0.570	0.580	0.530	0.530	0.530	2,788
2025-07-31	0.550	0.570	0.550	0.570	0.570	1,856
2025-07-30	0.565	0.565	0.560	0.560	0.560	1,903
2025-07-29	0.580	0.580	0.570	0.580	0.580	65,248
2025-07-28	0.590	0.600	0.580	0.580	0.580	17,784
2025-07-25	0.570	0.580	0.560	0.580	0.580	8,961
2025-07-24	0.560	0.575	0.560	0.575	0.575	46,128
2025-07-23	0.600	0.600	0.560	0.560	0.560	5,527
2025-07-22	0.560	0.575	0.560	0.575	0.575	988
2025-07-21	0.550	0.555	0.550	0.555	0.555	6,511
2025-07-18	0.605	0.605	0.550	0.555	0.555	1,844
2025-07-17	0.560	0.575	0.560	0.575	0.575	57,472
2025-07-16	0.560	0.560	0.560	0.560	0.560	4,011
2025-07-15	0.540	0.605	0.540	0.560	0.560	46,543
2025-07-14	0.580	0.605	0.530	0.540	0.540	5,272
2025-07-11	0.580	0.600	0.560	0.580	0.580	15,800
2025-07-10	0.525	0.585	0.525	0.580	0.580	24,243
2025-07-09	0.520	0.530	0.520	0.525	0.525	5,485
2025-07-08	0.610	0.610	0.610	0.610	0.610	0
2025-07-07	0.500	0.610	0.500	0.610	0.610	31,163
2025-07-04	0.550	0.570	0.550	0.565	0.565	13,947
2025-07-03	0.515	0.535	0.515	0.535	0.535	6,474
2025-07-02	0.560	0.560	0.560	0.560	0.560	0
2025-07-01	0.560	0.560	0.560	0.560	0.560	0
2025-06-30	0.550	0.570	0.550	0.560	0.560	38,754
2025-06-27	0.610	0.610	0.550	0.550	0.550	145,213
2025-06-26	0.610	0.610	0.610	0.610	0.610	4,414
2025-06-25	0.610	0.610	0.610	0.610	0.610	35,681
2025-06-24	0.610	0.610	0.610	0.610	0.610	10,972
2025-06-23	0.610	0.630	0.610	0.610	0.610	3,750
2025-06-20	0.610	0.610	0.610	0.610	0.610	0
2025-06-19	0.620	0.635	0.610	0.610	0.610	6,902
2025-06-18	0.630	0.630	0.610	0.610	0.610	16,987
2025-06-17	0.625	0.625	0.620	0.620	0.620	1,304
2025-06-16	0.635	0.640	0.620	0.640	0.640	3,362
2025-06-13	0.620	0.625	0.610	0.625	0.625	25,485
2025-06-12	0.620	0.640	0.620	0.640	0.640	21,373
2025-06-11	0.640	0.640	0.605	0.620	0.620	65,202
2025-06-10	0.650	0.650	0.635	0.640	0.640	9,121
2025-06-06	0.645	0.660	0.645	0.645	0.645	11,089
2025-06-05	0.665	0.665	0.625	0.635	0.635	81,348
2025-06-04	0.660	0.660	0.650	0.650	0.650	14,174
2025-06-03	0.650	0.650	0.650	0.650	0.650	17,953
2025-06-02	0.665	0.665	0.660	0.660	0.660	11,915
2025-05-30	0.655	0.695	0.655	0.695	0.695	13,171
2025-05-29	0.655	0.655	0.650	0.650	0.650	5,880
2025-05-28	0.655	0.660	0.655	0.660	0.660	3,661
2025-05-27	0.660	0.700	0.650	0.650	0.650	67,250
2025-05-26	0.670	0.670	0.655	0.655	0.655	2,710
2025-05-23	0.670	0.670	0.670	0.670	0.670	5,552

← NewerPage 6 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.