Syntara Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.024	0.024	0.023	0.023	0.023	276,838
2024-03-01	0.022	0.024	0.022	0.024	0.024	1,330,737
2024-02-29	0.022	0.023	0.022	0.023	0.023	1,521,128
2024-02-28	0.023	0.024	0.023	0.023	0.023	525,452
2024-02-27	0.023	0.023	0.023	0.023	0.023	96,787
2024-02-23	0.024	0.024	0.023	0.023	0.023	632,383
2024-02-22	0.025	0.025	0.024	0.024	0.024	1,180,885
2024-02-21	0.023	0.024	0.023	0.024	0.024	1,302,497
2024-02-20	0.024	0.024	0.022	0.022	0.022	1,521,384
2024-02-19	0.024	0.024	0.023	0.023	0.023	356,526
2024-02-16	0.024	0.024	0.022	0.024	0.024	483,749
2024-02-15	0.024	0.025	0.022	0.024	0.024	997,413
2024-02-14	0.022	0.023	0.022	0.023	0.023	1,278,184
2024-02-13	0.024	0.024	0.022	0.022	0.022	2,698,239
2024-02-12	0.023	0.025	0.022	0.024	0.024	5,351,340
2024-02-09	0.021	0.022	0.020	0.022	0.022	3,592,987
2024-02-08	0.021	0.021	0.020	0.021	0.021	2,313,063
2024-02-07	0.021	0.022	0.020	0.021	0.021	88,549
2024-02-06	0.021	0.022	0.020	0.021	0.021	185,399
2024-02-05	0.022	0.022	0.020	0.021	0.021	527,551
2024-02-02	0.019	0.021	0.019	0.021	0.021	767,470
2024-02-01	0.019	0.021	0.019	0.020	0.020	1,829,174
2024-01-31	0.019	0.020	0.019	0.019	0.019	3,202,962
2024-01-30	0.018	0.019	0.018	0.019	0.019	1,188,895
2024-01-29	0.018	0.018	0.017	0.017	0.017	637,140
2024-01-25	0.017	0.018	0.017	0.017	0.017	788,861
2024-01-24	0.018	0.018	0.017	0.017	0.017	881,505
2024-01-23	0.017	0.019	0.016	0.018	0.018	636,016
2024-01-22	0.017	0.018	0.017	0.017	0.017	78,661,125
2024-01-19	0.017	0.018	0.017	0.017	0.017	52,375
2024-01-18	0.017	0.019	0.017	0.017	0.017	1,295,388
2024-01-17	0.017	0.019	0.017	0.019	0.019	1,160,963
2024-01-16	0.016	0.018	0.016	0.017	0.017	3,900,287
2024-01-15	0.017	0.018	0.016	0.016	0.016	3,138,333
2024-01-12	0.017	0.017	0.017	0.017	0.017	2,089,583
2024-01-11	0.019	0.019	0.016	0.017	0.017	5,023,446
2024-01-10	0.018	0.019	0.018	0.019	0.019	209,365
2024-01-09	0.018	0.018	0.017	0.017	0.017	4,489,859
2024-01-08	0.019	0.020	0.018	0.020	0.020	6,170,953
2024-01-05	0.018	0.020	0.018	0.019	0.019	6,091,689
2024-01-04	0.020	0.020	0.018	0.019	0.019	5,678,352
2024-01-03	0.020	0.020	0.019	0.020	0.020	5,136,365
2024-01-02	0.020	0.020	0.019	0.019	0.019	7,024,590
2023-12-29	0.022	0.022	0.019	0.020	0.020	3,553,291
2023-12-28	0.023	0.023	0.022	0.022	0.022	1,206,916
2023-12-27	0.023	0.024	0.023	0.023	0.023	1,183,332
2023-12-22	0.024	0.024	0.023	0.023	0.023	543,267
2023-12-21	0.026	0.026	0.024	0.025	0.025	303,590
2023-12-20	0.023	0.027	0.023	0.026	0.026	435,298
2023-12-19	0.024	0.024	0.021	0.024	0.024	2,596,304
2023-12-15	0.025	0.027	0.025	0.027	0.027	275,491
2023-12-14	0.024	0.027	0.024	0.027	0.027	128,192
2023-12-13	0.024	0.027	0.024	0.024	0.024	370,792
2023-12-12	0.024	0.024	0.024	0.024	0.024	52,909
2023-12-11	0.026	0.026	0.025	0.025	0.025	528,872
2023-12-08	0.028	0.028	0.026	0.026	0.026	218,037
2023-12-07	0.028	0.028	0.026	0.027	0.027	197,627
2023-12-06	0.029	0.029	0.027	0.027	0.027	234,371
2023-12-05	0.030	0.030	0.028	0.028	0.028	651,824
2023-12-04	0.030	0.030	0.030	0.030	0.030	100,292

← NewerPage 12 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.