Syntara Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.020	0.020	0.020	0.020	0.020	284,084
2026-10-19	0.020	0.020	0.019	0.020	0.020	280,610
2026-10-16	0.021	0.022	0.019	0.019	0.019	7,236,833
2026-10-15	0.024	0.024	0.021	0.022	0.022	6,378,890
2026-10-14	0.025	0.025	0.024	0.024	0.024	645,400
2026-10-13	0.024	0.025	0.024	0.025	0.025	3,758,269
2026-10-12	0.025	0.025	0.023	0.025	0.025	1,738,773
2026-10-09	0.026	0.026	0.024	0.024	0.024	3,484,639
2026-10-08	0.023	0.026	0.023	0.025	0.025	7,936,143
2026-10-07	0.021	0.022	0.021	0.021	0.021	2,121,486
2026-10-06	0.021	0.021	0.020	0.020	0.020	2,418,234
2026-10-05	0.021	0.022	0.021	0.022	0.022	224,409
2026-10-02	0.021	0.021	0.020	0.021	0.021	89,584
2026-10-01	0.022	0.022	0.020	0.021	0.021	2,531,939
2026-09-30	0.023	0.023	0.022	0.022	0.022	445,195
2026-09-29	0.023	0.023	0.022	0.022	0.022	1,170,961
2026-09-28	0.023	0.024	0.021	0.023	0.023	3,195,158
2026-09-25	0.023	0.023	0.023	0.023	0.023	18,568
2026-09-24	0.023	0.024	0.023	0.024	0.024	54,563
2026-09-23	0.024	0.024	0.023	0.023	0.023	1,996,423
2026-09-22	0.024	0.024	0.023	0.024	0.024	274,526
2026-09-21	0.024	0.026	0.023	0.024	0.024	6,145,038
2026-09-18	0.023	0.024	0.023	0.023	0.023	239,258
2026-09-17	0.024	0.024	0.023	0.023	0.023	1,093,495
2026-09-16	0.025	0.025	0.023	0.023	0.023	357,066
2026-09-15	0.025	0.026	0.024	0.025	0.025	205,829
2026-09-14	0.025	0.025	0.024	0.024	0.024	266,733
2026-09-11	0.024	0.026	0.024	0.025	0.025	752,278
2026-09-10	0.024	0.024	0.024	0.024	0.024	942,209
2026-09-09	0.025	0.025	0.024	0.024	0.024	8,759
2026-09-08	0.027	0.027	0.025	0.025	0.025	909,111
2026-09-07	0.026	0.027	0.025	0.025	0.025	2,447,163
2026-09-04	0.027	0.027	0.026	0.026	0.026	272,031
2026-09-03	0.026	0.027	0.025	0.026	0.026	414,042
2026-09-02	0.026	0.026	0.025	0.026	0.026	859,687
2026-09-01	0.026	0.026	0.025	0.026	0.026	254,039
2026-08-31	0.026	0.026	0.026	0.026	0.026	2,184,770
2026-08-28	0.027	0.027	0.026	0.026	0.026	390,803
2026-08-27	0.025	0.027	0.025	0.027	0.027	419,534
2026-08-26	0.026	0.026	0.025	0.025	0.025	925,364
2026-08-25	0.026	0.027	0.024	0.024	0.024	2,496,276
2026-08-24	0.025	0.027	0.025	0.027	0.027	360,329
2026-08-21	0.026	0.026	0.025	0.026	0.026	704,106
2026-08-20	0.026	0.027	0.026	0.027	0.027	784,779
2026-08-19	0.027	0.027	0.026	0.027	0.027	900,292
2026-08-18	0.027	0.027	0.027	0.027	0.027	976,716
2026-08-17	0.025	0.027	0.025	0.027	0.027	499,688
2026-08-14	0.026	0.026	0.025	0.026	0.026	552,981
2026-08-13	0.026	0.026	0.026	0.026	0.026	76
2026-08-12	0.024	0.026	0.024	0.026	0.026	1,337,327
2026-08-11	0.026	0.026	0.024	0.024	0.024	6,872,135
2026-08-10	0.033	0.033	0.027	0.027	0.027	6,218,803
2026-08-07	0.031	0.035	0.031	0.035	0.035	3,404,007
2026-08-06	0.030	0.034	0.029	0.031	0.031	6,197,165
2026-08-05	0.027	0.029	0.027	0.029	0.029	2,085,622
2026-08-04	0.027	0.028	0.026	0.028	0.028	3,186,642
2026-08-03	0.025	0.027	0.024	0.027	0.027	2,397,359
2026-07-31	0.023	0.026	0.023	0.026	0.026	4,340,304
2026-07-30	0.023	0.024	0.022	0.022	0.022	1,188,067
2026-07-29	0.023	0.023	0.022	0.022	0.022	382,811

Page 1 of 2 · 66 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.