Synlait Milk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.805	0.805	0.795	0.795	0.795	23,690
2025-02-24	0.805	0.835	0.795	0.805	0.805	44,923
2025-02-21	0.825	0.825	0.770	0.790	0.790	116,686
2025-02-20	0.855	0.875	0.830	0.830	0.830	172,925
2025-02-19	0.950	0.950	0.830	0.850	0.850	342,999
2025-02-18	0.900	0.925	0.885	0.915	0.915	270,817
2025-02-17	0.820	0.850	0.780	0.835	0.835	454,884
2025-02-14	0.670	0.743	0.670	0.740	0.740	264,036
2025-02-13	0.625	0.720	0.623	0.670	0.670	378,926
2025-02-12	0.580	0.620	0.580	0.615	0.615	146,695
2025-02-11	0.560	0.575	0.560	0.575	0.575	37,247
2025-02-10	0.535	0.575	0.535	0.560	0.560	59,055
2025-02-07	0.520	0.525	0.515	0.520	0.520	60,508
2025-02-06	0.515	0.520	0.490	0.520	0.520	80,112
2025-02-05	0.495	0.530	0.495	0.530	0.530	113,766
2025-02-04	0.505	0.505	0.495	0.495	0.495	27,801
2025-02-03	0.530	0.530	0.505	0.515	0.515	27,242
2025-01-31	0.545	0.545	0.515	0.530	0.530	52,602
2025-01-30	0.530	0.550	0.510	0.545	0.545	178,406
2025-01-29	0.565	0.575	0.535	0.535	0.535	159,415
2025-01-28	0.515	0.550	0.498	0.550	0.550	845,955
2025-01-24	0.450	0.485	0.420	0.440	0.440	700,674
2025-01-23	0.365	0.365	0.360	0.360	0.360	37,155
2025-01-22	0.355	0.360	0.355	0.360	0.360	608
2025-01-21	0.360	0.365	0.360	0.365	0.365	69,574
2025-01-20	0.365	0.370	0.365	0.365	0.365	50,552
2025-01-17	0.370	0.370	0.355	0.360	0.360	22,678
2025-01-16	0.365	0.365	0.360	0.365	0.365	4,266
2025-01-15	0.375	0.375	0.365	0.370	0.370	6,744
2025-01-14	0.370	0.375	0.360	0.375	0.375	26,855
2025-01-13	0.375	0.375	0.365	0.365	0.365	18,641
2025-01-10	0.375	0.375	0.375	0.375	0.375	0
2025-01-09	0.380	0.380	0.375	0.375	0.375	15,075
2025-01-08	0.375	0.375	0.375	0.375	0.375	109
2025-01-07	0.380	0.380	0.375	0.375	0.375	8,045
2025-01-06	0.380	0.385	0.375	0.385	0.385	36,952
2025-01-03	0.380	0.385	0.375	0.375	0.375	35,838
2025-01-02	0.380	0.390	0.375	0.390	0.390	1,811
2024-12-31	0.390	0.390	0.380	0.385	0.385	31,743
2024-12-30	0.390	0.390	0.385	0.390	0.390	23,763
2024-12-27	0.370	0.425	0.370	0.390	0.390	356,204
2024-12-24	0.365	0.365	0.365	0.365	0.365	8,074
2024-12-23	0.365	0.370	0.365	0.370	0.370	76,841
2024-12-20	0.365	0.365	0.360	0.365	0.365	10,579
2024-12-19	0.365	0.365	0.360	0.360	0.360	32,059
2024-12-18	0.375	0.375	0.365	0.365	0.365	29,893
2024-12-17	0.370	0.375	0.370	0.370	0.370	22,175
2024-12-16	0.370	0.370	0.365	0.365	0.365	28,884
2024-12-13	0.360	0.370	0.360	0.365	0.365	20,926
2024-12-12	0.360	0.360	0.360	0.360	0.360	2,219
2024-12-11	0.370	0.370	0.370	0.370	0.370	5,850
2024-12-10	0.360	0.370	0.360	0.370	0.370	32,639
2024-12-09	0.365	0.365	0.360	0.360	0.360	26,271
2024-12-06	0.365	0.370	0.365	0.365	0.365	5,004
2024-12-05	0.370	0.375	0.370	0.370	0.370	58,263
2024-12-04	0.360	0.360	0.360	0.360	0.360	0
2024-12-03	0.360	0.360	0.360	0.360	0.360	1,359
2024-12-02	0.355	0.355	0.355	0.355	0.355	4,150
2024-11-29	0.370	0.375	0.360	0.370	0.370	64,795
2024-11-28	0.355	0.355	0.355	0.355	0.355	310

← NewerPage 8 of 22 · 1,265 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.