Syntara Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.020	0.021	0.020	0.020	0.020	754,570
2024-05-30	0.021	0.021	0.020	0.020	0.020	63,950
2024-05-29	0.021	0.021	0.020	0.021	0.021	90,673
2024-05-28	0.020	0.021	0.020	0.021	0.021	884,358
2024-05-27	0.020	0.020	0.019	0.019	0.019	3,645,404
2024-05-24	0.020	0.020	0.019	0.019	0.019	1,594,665
2024-05-23	0.019	0.020	0.018	0.019	0.019	3,523,938
2024-05-22	0.019	0.019	0.018	0.018	0.018	2,716,830
2024-05-21	0.019	0.020	0.019	0.019	0.019	4,016,662
2024-05-20	0.020	0.020	0.018	0.018	0.018	1,137,634
2024-05-17	0.018	0.020	0.018	0.020	0.020	5,496,028
2024-05-16	0.017	0.018	0.017	0.017	0.017	563,188
2024-05-15	0.018	0.018	0.017	0.018	0.018	408,968
2024-05-14	0.018	0.018	0.017	0.018	0.018	876,421
2024-05-13	0.018	0.018	0.017	0.017	0.017	2,629,729
2024-05-10	0.016	0.018	0.016	0.018	0.018	285,141
2024-05-09	0.017	0.017	0.016	0.016	0.016	177,547
2024-05-08	0.015	0.018	0.015	0.018	0.018	3,390,131
2024-05-07	0.015	0.016	0.015	0.016	0.016	390,299
2024-05-06	0.015	0.016	0.015	0.016	0.016	172,688
2024-05-03	0.016	0.016	0.015	0.015	0.015	1,798,410
2024-05-02	0.016	0.016	0.015	0.015	0.015	1,245,708
2024-05-01	0.016	0.017	0.016	0.017	0.017	76,433
2024-04-30	0.015	0.017	0.015	0.016	0.016	914,722
2024-04-29	0.017	0.017	0.015	0.015	0.015	1,777,263
2024-04-26	0.016	0.017	0.016	0.017	0.017	4,541
2024-04-24	0.016	0.016	0.014	0.016	0.016	5,793,995
2024-04-23	0.016	0.017	0.016	0.017	0.017	1,711,394
2024-04-22	0.014	0.017	0.014	0.017	0.017	1,315,731
2024-04-19	0.015	0.015	0.015	0.015	0.015	1,574,918
2024-04-18	0.015	0.017	0.015	0.016	0.016	2,579,334
2024-04-17	0.017	0.017	0.016	0.017	0.017	1,520,063
2024-04-16	0.017	0.017	0.016	0.017	0.017	1,949,155
2024-04-15	0.018	0.018	0.016	0.017	0.017	3,961,007
2024-04-12	0.018	0.018	0.016	0.017	0.017	7,022,172
2024-04-11	0.017	0.018	0.016	0.018	0.018	7,168,353
2024-04-10	0.019	0.019	0.017	0.017	0.017	1,205,687
2024-04-09	0.018	0.019	0.018	0.019	0.019	127,383
2024-04-08	0.020	0.020	0.017	0.018	0.018	1,272,816
2024-04-05	0.019	0.020	0.019	0.020	0.020	102,647
2024-04-04	0.019	0.019	0.018	0.019	0.019	15,045
2024-04-03	0.019	0.020	0.018	0.019	0.019	3,135,934
2024-04-02	0.021	0.021	0.019	0.020	0.020	1,140,888
2024-03-28	0.020	0.021	0.020	0.021	0.021	474,462
2024-03-27	0.020	0.020	0.020	0.020	0.020	57,084
2024-03-26	0.021	0.021	0.021	0.021	0.021	41,666
2024-03-25	0.021	0.022	0.020	0.022	0.022	1,758,489
2024-03-22	0.021	0.021	0.021	0.021	0.021	321,929
2024-03-21	0.020	0.022	0.019	0.022	0.022	40,664
2024-03-19	0.021	0.021	0.019	0.020	0.020	240,236
2024-03-18	0.022	0.022	0.020	0.020	0.020	2,553,908
2024-03-15	0.021	0.022	0.021	0.022	0.022	34,186
2024-03-14	0.022	0.022	0.020	0.020	0.020	270,856
2024-03-13	0.022	0.022	0.021	0.021	0.021	477,107
2024-03-12	0.023	0.023	0.021	0.022	0.022	446,346
2024-03-11	0.022	0.022	0.021	0.022	0.022	950,094
2024-03-08	0.023	0.023	0.021	0.023	0.023	536,188
2024-03-07	0.023	0.024	0.022	0.023	0.023	1,396,113
2024-03-06	0.023	0.023	0.023	0.023	0.023	2,506
2024-03-05	0.023	0.025	0.023	0.024	0.024	375,805

← NewerPage 11 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.