Synlait Milk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.670	0.670	0.670	0.670	0.670	5,552
2025-05-22	0.695	0.695	0.670	0.670	0.670	2,926
2025-05-21	0.690	0.690	0.670	0.675	0.675	3,821
2025-05-20	0.680	0.680	0.670	0.670	0.670	814
2025-05-19	0.700	0.700	0.670	0.700	0.700	34,276
2025-05-16	0.680	0.683	0.680	0.683	0.683	2,470
2025-05-15	0.690	0.693	0.680	0.680	0.680	7,534
2025-05-14	0.680	0.695	0.680	0.690	0.690	18,239
2025-05-13	0.680	0.688	0.680	0.685	0.685	17,141
2025-05-12	0.690	0.700	0.680	0.680	0.680	2,412
2025-05-09	0.700	0.700	0.680	0.680	0.680	3,924
2025-05-08	0.660	0.700	0.660	0.700	0.700	843
2025-05-07	0.710	0.710	0.670	0.670	0.670	14,307
2025-05-06	0.710	0.710	0.710	0.710	0.710	0
2025-05-05	0.710	0.710	0.710	0.710	0.710	1,761
2025-05-02	0.710	0.725	0.695	0.715	0.715	21,961
2025-05-01	0.740	0.740	0.740	0.740	0.740	1,219
2025-04-30	0.695	0.740	0.695	0.740	0.740	23,543
2025-04-29	0.705	0.705	0.705	0.705	0.705	100
2025-04-28	0.680	0.720	0.655	0.715	0.715	36,616
2025-04-24	0.650	0.675	0.650	0.675	0.675	9,725
2025-04-23	0.655	0.658	0.655	0.655	0.655	6,845
2025-04-22	0.680	0.690	0.680	0.680	0.680	1,190
2025-04-17	0.640	0.695	0.640	0.650	0.650	5,595
2025-04-16	0.680	0.680	0.640	0.640	0.640	1,709
2025-04-15	0.670	0.695	0.670	0.695	0.695	3,037
2025-04-14	0.680	0.695	0.680	0.680	0.680	6,754
2025-04-11	0.650	0.715	0.650	0.685	0.685	40,420
2025-04-10	0.705	0.715	0.650	0.655	0.655	98,136
2025-04-09	0.665	0.680	0.650	0.680	0.680	40,597
2025-04-08	0.675	0.685	0.660	0.660	0.660	20,580
2025-04-07	0.675	0.695	0.660	0.660	0.660	75,144
2025-04-04	0.700	0.740	0.670	0.670	0.670	7,923
2025-04-03	0.705	0.745	0.685	0.740	0.740	31,076
2025-04-02	0.673	0.690	0.665	0.665	0.665	24,816
2025-04-01	0.655	0.660	0.650	0.650	0.650	281
2025-03-31	0.630	0.690	0.630	0.680	0.680	45,305
2025-03-28	0.695	0.695	0.650	0.650	0.650	11,760
2025-03-27	0.700	0.700	0.675	0.695	0.695	13,679
2025-03-26	0.660	0.700	0.605	0.700	0.700	107,188
2025-03-25	0.835	0.840	0.675	0.675	0.675	188,897
2025-03-24	0.820	0.840	0.790	0.805	0.805	87,275
2025-03-21	0.890	0.920	0.890	0.915	0.915	87,907
2025-03-20	0.900	0.935	0.880	0.880	0.880	69,702
2025-03-19	0.895	0.905	0.885	0.885	0.885	38,738
2025-03-18	0.870	0.900	0.870	0.885	0.885	121,233
2025-03-17	0.835	0.870	0.835	0.870	0.870	73,047
2025-03-14	0.810	0.850	0.810	0.835	0.835	100,075
2025-03-13	0.830	0.830	0.815	0.820	0.820	33,453
2025-03-12	0.845	0.845	0.820	0.820	0.820	13,033
2025-03-11	0.795	0.840	0.795	0.835	0.835	84,634
2025-03-10	0.835	0.860	0.790	0.850	0.850	51,180
2025-03-07	0.820	0.830	0.810	0.810	0.810	39,424
2025-03-06	0.775	0.830	0.775	0.775	0.775	41,677
2025-03-05	0.845	0.845	0.805	0.805	0.805	29,296
2025-03-04	0.828	0.870	0.815	0.845	0.845	27,734
2025-03-03	0.785	0.815	0.785	0.815	0.815	110,332
2025-02-28	0.775	0.775	0.760	0.775	0.775	6,086
2025-02-27	0.770	0.780	0.760	0.775	0.775	38,937
2025-02-26	0.795	0.795	0.750	0.770	0.770	27,840

← NewerPage 7 of 22 · 1,270 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.