Syntara Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.023	0.023	0.022	0.022	0.022	529,319
2026-07-27	0.023	0.023	0.022	0.022	0.022	167,427
2026-07-24	0.023	0.023	0.022	0.022	0.022	281,859
2026-07-23	0.022	0.024	0.022	0.024	0.024	266,402
2026-07-22	0.024	0.024	0.021	0.021	0.021	3,492,253
2026-07-21	0.022	0.022	0.021	0.022	0.022	1,307,397
2026-07-20	0.023	0.023	0.022	0.022	0.022	636,155
2026-07-17	0.023	0.024	0.022	0.024	0.024	1,003,724
2026-07-16	0.023	0.023	0.022	0.023	0.023	3,339,645
2026-07-15	0.022	0.022	0.022	0.022	0.022	87,527
2026-07-14	0.024	0.024	0.022	0.023	0.023	1,630,225
2026-07-13	0.023	0.023	0.023	0.023	0.023	72,463
2026-07-10	0.023	0.024	0.023	0.023	0.023	2,628,315
2026-07-09	0.022	0.023	0.022	0.023	0.023	1,165,657
2026-07-08	0.022	0.023	0.021	0.023	0.023	1,262,913
2026-07-07	0.025	0.025	0.020	0.022	0.022	8,642,153
2026-07-06	0.025	0.025	0.023	0.024	0.024	5,509,916
2026-07-02	0.021	0.023	0.021	0.023	0.023	445,727
2026-07-01	0.020	0.022	0.020	0.021	0.021	2,147,003
2026-06-30	0.020	0.020	0.019	0.020	0.020	6,831,916
2026-06-29	0.019	0.022	0.019	0.020	0.020	3,150,961
2026-06-26	0.021	0.021	0.019	0.019	0.019	9,137,154
2026-06-25	0.022	0.023	0.020	0.021	0.021	8,055,155
2026-06-24	0.023	0.023	0.022	0.023	0.023	1,215,594
2026-06-23	0.023	0.023	0.023	0.023	0.023	3,867,014
2026-06-22	0.024	0.024	0.023	0.024	0.024	441,061
2026-06-19	0.023	0.025	0.023	0.025	0.025	2,200,901
2026-06-18	0.022	0.024	0.022	0.024	0.024	2,738,930
2026-06-17	0.024	0.024	0.023	0.023	0.023	7,562,664
2026-06-16	0.024	0.024	0.022	0.023	0.023	2,044,498
2026-06-15	0.024	0.024	0.023	0.023	0.023	2,345,000
2026-06-12	0.023	0.024	0.023	0.024	0.024	327,815
2026-06-11	0.026	0.026	0.023	0.024	0.024	3,148,349
2026-06-10	0.025	0.025	0.024	0.025	0.025	1,359,396
2026-06-09	0.025	0.025	0.024	0.025	0.025	1,827,561
2026-06-05	0.026	0.026	0.025	0.025	0.025	5,027,321
2026-06-04	0.026	0.026	0.025	0.026	0.026	1,457,939
2026-06-03	0.027	0.027	0.027	0.027	0.027	92,185
2026-06-02	0.026	0.027	0.026	0.026	0.026	727,354
2026-06-01	0.027	0.027	0.026	0.026	0.026	84,931
2026-05-29	0.027	0.027	0.026	0.027	0.027	1,478,546
2026-05-28	0.026	0.027	0.026	0.027	0.027	2,404,513
2026-05-27	0.026	0.026	0.026	0.026	0.026	2,496,995
2026-05-26	0.026	0.026	0.026	0.026	0.026	135,020
2026-05-25	0.026	0.026	0.025	0.025	0.025	523,338
2026-05-22	0.025	0.026	0.025	0.026	0.026	747,979
2026-05-21	0.025	0.026	0.024	0.025	0.025	348,821
2026-05-20	0.027	0.027	0.025	0.025	0.025	8,748,090
2026-05-19	0.027	0.027	0.026	0.026	0.026	924,830
2026-05-18	0.026	0.027	0.026	0.026	0.026	1,108,466
2026-05-15	0.026	0.027	0.026	0.026	0.026	2,070,433
2026-05-14	0.026	0.026	0.026	0.026	0.026	219,203
2026-05-13	0.027	0.027	0.026	0.027	0.027	2,634,340
2026-05-12	0.026	0.027	0.026	0.026	0.026	1,655,687
2026-05-11	0.026	0.027	0.026	0.027	0.027	734,129
2026-05-08	0.028	0.028	0.025	0.026	0.026	10,534,350
2026-05-07	0.027	0.028	0.027	0.028	0.028	4,437,064
2026-05-06	0.028	0.028	0.027	0.028	0.028	448,123
2026-05-05	0.028	0.029	0.027	0.027	0.027	4,076,811
2026-05-04	0.029	0.029	0.028	0.028	0.028	539,232

← NewerPage 2 of 3 · 127 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.