Synlait Milk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.355	0.355	0.355	0.355	0.355	1,165
2026-10-19	0.360	0.385	0.360	0.360	0.360	17,439
2026-10-16	0.365	0.365	0.365	0.365	0.365	2,295
2026-10-15	0.360	0.365	0.360	0.360	0.360	47,501
2026-10-14	0.375	0.385	0.360	0.365	0.365	120,858
2026-10-13	0.360	0.380	0.360	0.360	0.360	56,242
2026-10-12	0.355	0.355	0.355	0.355	0.355	19,058
2026-10-09	0.340	0.370	0.340	0.340	0.340	46,170
2026-10-08	0.340	0.340	0.340	0.340	0.340	708
2026-10-07	0.355	0.355	0.345	0.345	0.345	10,841
2026-10-06	0.320	0.350	0.320	0.350	0.350	202,670
2026-10-05	0.335	0.335	0.320	0.320	0.320	815
2026-10-02	0.335	0.335	0.335	0.335	0.335	0
2026-10-01	0.335	0.335	0.335	0.335	0.335	50,000
2026-09-30	0.335	0.335	0.335	0.335	0.335	0
2026-09-29	0.335	0.335	0.335	0.335	0.335	1,000
2026-09-28	0.335	0.355	0.335	0.340	0.340	252,770
2026-09-25	0.300	0.300	0.300	0.300	0.300	0
2026-09-24	0.315	0.315	0.300	0.300	0.300	1,502
2026-09-23	0.315	0.315	0.315	0.315	0.315	0
2026-09-22	0.315	0.315	0.315	0.315	0.315	3,683
2026-09-21	0.300	0.300	0.300	0.300	0.300	406
2026-09-18	0.305	0.310	0.300	0.300	0.300	41,424
2026-09-17	0.305	0.305	0.305	0.305	0.305	200
2026-09-16	0.310	0.310	0.305	0.305	0.305	6,781
2026-09-15	0.330	0.330	0.330	0.330	0.330	0
2026-09-14	0.323	0.330	0.323	0.330	0.330	7
2026-09-11	0.330	0.330	0.330	0.330	0.330	0
2026-09-10	0.330	0.330	0.330	0.330	0.330	0
2026-09-09	0.330	0.330	0.330	0.330	0.330	477
2026-09-08	0.310	0.335	0.310	0.335	0.335	14,463
2026-09-07	0.310	0.310	0.310	0.310	0.310	0
2026-09-04	0.315	0.315	0.310	0.310	0.310	2,517
2026-09-03	0.315	0.325	0.310	0.310	0.310	11,371
2026-09-02	0.320	0.330	0.310	0.310	0.310	9,755
2026-09-01	0.340	0.340	0.340	0.340	0.340	24
2026-08-31	0.315	0.345	0.315	0.340	0.340	174,606
2026-08-28	0.300	0.300	0.300	0.300	0.300	0
2026-08-27	0.300	0.300	0.300	0.300	0.300	1,556
2026-08-26	0.320	0.320	0.320	0.320	0.320	1,033
2026-08-25	0.320	0.320	0.320	0.320	0.320	0
2026-08-24	0.320	0.320	0.320	0.320	0.320	0
2026-08-21	0.320	0.320	0.320	0.320	0.320	0
2026-08-20	0.320	0.320	0.320	0.320	0.320	16,861
2026-08-19	0.345	0.365	0.335	0.335	0.335	111,976
2026-08-18	0.375	0.385	0.360	0.365	0.365	118,149
2026-08-17	0.320	0.375	0.315	0.360	0.360	34,001
2026-08-14	0.310	0.310	0.310	0.310	0.310	0
2026-08-13	0.300	0.310	0.300	0.310	0.310	129,949
2026-08-12	0.295	0.295	0.295	0.295	0.295	0
2026-08-11	0.295	0.295	0.295	0.295	0.295	1,542
2026-08-10	0.295	0.295	0.295	0.295	0.295	0
2026-08-07	0.295	0.295	0.295	0.295	0.295	3,530
2026-08-06	0.290	0.290	0.290	0.290	0.290	0
2026-08-05	0.300	0.300	0.285	0.290	0.290	12,413
2026-08-04	0.300	0.300	0.300	0.300	0.300	0
2026-08-03	0.300	0.300	0.300	0.300	0.300	0
2026-07-31	0.300	0.300	0.300	0.300	0.300	0
2026-07-30	0.300	0.300	0.300	0.300	0.300	0
2026-07-29	0.305	0.305	0.300	0.300	0.300	15,068

Page 1 of 5 · 255 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.