Syntara Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.036	0.036	0.033	0.035	0.035	1,668,361
2024-08-26	0.033	0.035	0.033	0.035	0.035	4,153,513
2024-08-23	0.033	0.033	0.032	0.032	0.032	2,853,418
2024-08-22	0.031	0.033	0.031	0.033	0.033	10,371,990
2024-08-21	0.030	0.031	0.030	0.031	0.031	618,302
2024-08-20	0.032	0.032	0.029	0.029	0.029	1,914,821
2024-08-19	0.032	0.032	0.032	0.032	0.032	354,943
2024-08-16	0.032	0.032	0.031	0.032	0.032	739,502
2024-08-15	0.032	0.032	0.032	0.032	0.032	953,379
2024-08-14	0.032	0.032	0.031	0.032	0.032	1,214,090
2024-08-13	0.030	0.032	0.030	0.032	0.032	2,781,475
2024-08-12	0.027	0.030	0.027	0.030	0.030	5,893,808
2024-08-09	0.029	0.030	0.028	0.028	0.028	5,129,014
2024-08-08	0.030	0.030	0.028	0.028	0.028	7,159,886
2024-08-07	0.030	0.031	0.029	0.030	0.030	7,135,806
2024-08-06	0.030	0.030	0.027	0.030	0.030	10,281,630
2024-08-05	0.032	0.032	0.031	0.031	0.031	2,963,072
2024-08-02	0.034	0.034	0.032	0.033	0.033	1,381,355
2024-08-01	0.034	0.034	0.033	0.034	0.034	777,422
2024-07-31	0.032	0.034	0.031	0.034	0.034	2,973,068
2024-07-30	0.032	0.032	0.028	0.030	0.030	8,631,514
2024-07-26	0.041	0.042	0.039	0.040	0.040	709,903
2024-07-25	0.038	0.041	0.036	0.041	0.041	1,111,022
2024-07-24	0.039	0.040	0.037	0.038	0.038	1,754,441
2024-07-23	0.040	0.041	0.039	0.039	0.039	1,613,871
2024-07-22	0.040	0.040	0.037	0.040	0.040	721,644
2024-07-19	0.041	0.041	0.035	0.038	0.038	2,439,910
2024-07-18	0.040	0.042	0.039	0.040	0.040	989,659
2024-07-17	0.047	0.047	0.039	0.040	0.040	3,180,316
2024-07-16	0.044	0.050	0.044	0.046	0.046	2,933,878
2024-07-15	0.044	0.044	0.041	0.044	0.044	1,518,633
2024-07-12	0.036	0.044	0.036	0.044	0.044	4,656,808
2024-07-11	0.032	0.036	0.030	0.035	0.035	3,878,922
2024-07-10	0.030	0.033	0.030	0.030	0.030	6,494,782
2024-07-09	0.029	0.030	0.028	0.030	0.030	1,726,461
2024-07-08	0.030	0.030	0.027	0.029	0.029	3,218,871
2024-07-05	0.026	0.030	0.026	0.030	0.030	1,978,394
2024-07-04	0.024	0.028	0.024	0.025	0.025	1,911,278
2024-07-03	0.022	0.022	0.022	0.022	0.022	197
2024-07-02	0.023	0.024	0.022	0.024	0.024	315,962
2024-07-01	0.023	0.024	0.023	0.023	0.023	190,352
2024-06-28	0.022	0.025	0.022	0.024	0.024	509,994
2024-06-27	0.023	0.023	0.022	0.022	0.022	608,663
2024-06-26	0.023	0.024	0.023	0.023	0.023	1,755,972
2024-06-25	0.024	0.024	0.022	0.023	0.023	1,599,874
2024-06-24	0.025	0.025	0.023	0.024	0.024	1,619,327
2024-06-21	0.025	0.026	0.023	0.025	0.025	1,812,882
2024-06-20	0.027	0.028	0.025	0.026	0.026	1,734,502
2024-06-19	0.028	0.028	0.027	0.027	0.027	81,730
2024-06-18	0.028	0.029	0.027	0.028	0.028	1,062,089
2024-06-17	0.029	0.029	0.028	0.028	0.028	596,061
2024-06-14	0.031	0.032	0.029	0.029	0.029	3,915,290
2024-06-13	0.025	0.029	0.024	0.029	0.029	4,066,208
2024-06-12	0.025	0.025	0.024	0.024	0.024	6,444,704
2024-06-11	0.025	0.025	0.023	0.023	0.023	1,862,643
2024-06-07	0.025	0.025	0.022	0.025	0.025	5,414,602
2024-06-06	0.022	0.023	0.022	0.022	0.022	138,877
2024-06-05	0.024	0.024	0.021	0.022	0.022	1,742,579
2024-06-04	0.024	0.024	0.023	0.023	0.023	2,448,823
2024-06-03	0.020	0.022	0.020	0.022	0.022	1,466,856

← NewerPage 10 of 21 · 1,231 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.