Synlait Milk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.360	0.360	0.360	0.360	0.360	402
2024-11-26	0.365	0.365	0.360	0.360	0.360	27,366
2024-11-25	0.350	0.355	0.350	0.355	0.355	30,003
2024-11-22	0.355	0.370	0.355	0.370	0.370	40,911
2024-11-21	0.365	0.365	0.355	0.355	0.355	48,114
2024-11-20	0.360	0.388	0.360	0.365	0.365	159,894
2024-11-19	0.365	0.365	0.360	0.365	0.365	3,338
2024-11-18	0.365	0.365	0.355	0.360	0.360	5,581
2024-11-15	0.360	0.365	0.355	0.365	0.365	5,985
2024-11-14	0.350	0.360	0.350	0.360	0.360	18,635
2024-11-13	0.360	0.365	0.350	0.355	0.355	95,225
2024-11-12	0.360	0.365	0.360	0.365	0.365	1,814
2024-11-11	0.370	0.370	0.365	0.365	0.365	20,654
2024-11-08	0.370	0.370	0.370	0.370	0.370	1,332
2024-11-07	0.370	0.370	0.365	0.365	0.365	4,742
2024-11-06	0.370	0.370	0.370	0.370	0.370	100
2024-11-05	0.370	0.370	0.370	0.370	0.370	3,746
2024-11-04	0.360	0.365	0.360	0.360	0.360	5,676
2024-11-01	0.340	0.340	0.340	0.340	0.340	0
2024-10-31	0.370	0.370	0.340	0.340	0.340	34,419
2024-10-30	0.360	0.365	0.360	0.360	0.360	29,574
2024-10-29	0.370	0.375	0.370	0.370	0.370	1,746
2024-10-28	0.365	0.370	0.365	0.370	0.370	7,884
2024-10-25	0.375	0.375	0.360	0.360	0.360	15,183
2024-10-24	0.370	0.380	0.370	0.380	0.380	5,339
2024-10-23	0.365	0.365	0.360	0.360	0.360	13,977
2024-10-22	0.370	0.370	0.365	0.370	0.370	18,669
2024-10-21	0.380	0.385	0.370	0.370	0.370	72,950
2024-10-18	0.370	0.385	0.370	0.380	0.380	62,464
2024-10-17	0.390	0.390	0.390	0.390	0.390	1,328
2024-10-16	0.385	0.390	0.373	0.390	0.390	252,907
2024-10-15	0.380	0.390	0.370	0.385	0.385	278,032
2024-10-14	0.365	0.380	0.365	0.365	0.365	45,617
2024-10-11	0.375	0.380	0.365	0.365	0.365	22,493
2024-10-10	0.380	0.385	0.365	0.370	0.370	89,851
2024-10-09	0.370	0.385	0.360	0.370	0.370	31,537
2024-10-08	0.365	0.380	0.355	0.355	0.355	55,398
2024-10-07	0.370	0.370	0.345	0.365	0.365	54,741
2024-10-04	0.350	0.370	0.350	0.370	0.370	9,906
2024-10-03	0.350	0.360	0.340	0.350	0.350	88,972
2024-10-02	0.370	0.380	0.340	0.340	0.340	1,943,844
2024-10-01	0.380	0.380	0.360	0.360	0.360	102,036
2024-09-30	0.370	0.385	0.345	0.380	0.380	86,632
2024-09-27	0.360	0.365	0.345	0.355	0.355	518,551
2024-09-26	0.360	0.360	0.340	0.350	0.350	424,217
2024-09-25	0.368	0.375	0.350	0.355	0.355	210,829
2024-09-24	0.370	0.375	0.360	0.365	0.365	112,739
2024-09-23	0.400	0.400	0.375	0.375	0.375	118,154
2024-09-20	0.390	0.390	0.380	0.390	0.390	39,035
2024-09-19	0.405	0.410	0.380	0.380	0.380	9,786
2024-09-18	0.420	0.420	0.390	0.405	0.405	460,901
2024-09-17	0.415	0.430	0.405	0.405	0.405	193,453
2024-09-16	0.405	0.415	0.400	0.410	0.410	203,764
2024-09-13	0.388	0.400	0.383	0.400	0.400	97,211
2024-09-12	0.390	0.395	0.375	0.385	0.385	181,224
2024-09-11	0.370	0.375	0.370	0.375	0.375	9,500
2024-09-10	0.365	0.375	0.365	0.375	0.375	12,715
2024-09-09	0.375	0.375	0.375	0.375	0.375	75,021
2024-09-06	0.385	0.410	0.350	0.375	0.375	213,367
2024-09-05	0.365	0.365	0.365	0.365	0.365	0

← NewerPage 9 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.