Syntara Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.030	0.030	0.030	0.030	0.030	2,600,386
2025-11-04	0.032	0.032	0.030	0.030	0.030	956,461
2025-11-03	0.032	0.032	0.030	0.031	0.031	1,972,000
2025-10-31	0.032	0.032	0.030	0.030	0.030	845,453
2025-10-30	0.029	0.032	0.029	0.032	0.032	1,225,270
2025-10-29	0.030	0.031	0.029	0.029	0.029	862,771
2025-10-28	0.031	0.031	0.029	0.029	0.029	2,217,630
2025-10-27	0.033	0.033	0.031	0.031	0.031	635,263
2025-10-24	0.031	0.031	0.030	0.031	0.031	872,673
2025-10-23	0.031	0.031	0.030	0.030	0.030	1,327,741
2025-10-22	0.030	0.031	0.029	0.031	0.031	229,948
2025-10-21	0.030	0.031	0.029	0.029	0.029	1,240,495
2025-10-20	0.033	0.033	0.029	0.029	0.029	1,937,662
2025-10-17	0.036	0.036	0.030	0.031	0.031	6,191,575
2025-10-16	0.034	0.035	0.034	0.034	0.034	914,287
2025-10-15	0.034	0.034	0.033	0.034	0.034	1,196,763
2025-10-14	0.034	0.034	0.033	0.034	0.034	990,417
2025-10-13	0.034	0.035	0.033	0.033	0.033	1,358,949
2025-10-10	0.034	0.035	0.034	0.034	0.034	313,606
2025-10-09	0.033	0.035	0.033	0.034	0.034	1,371,878
2025-10-08	0.035	0.035	0.032	0.032	0.032	1,152,724
2025-10-07	0.035	0.038	0.033	0.034	0.034	4,854,624
2025-10-06	0.040	0.040	0.035	0.035	0.035	6,493,882
2025-10-03	0.030	0.037	0.030	0.035	0.035	14,581,680
2025-10-02	0.029	0.031	0.028	0.031	0.031	5,086,026
2025-10-01	0.029	0.030	0.028	0.028	0.028	7,263,168
2025-09-30	0.027	0.029	0.026	0.029	0.029	22,342,990
2025-09-29	0.025	0.025	0.024	0.024	0.024	1,559,831
2025-09-26	0.024	0.025	0.023	0.025	0.025	4,169,291
2025-09-25	0.025	0.025	0.024	0.025	0.025	3,437,460
2025-09-24	0.025	0.025	0.024	0.025	0.025	3,764,442
2025-09-23	0.025	0.025	0.024	0.025	0.025	1,369,812
2025-09-22	0.026	0.026	0.024	0.024	0.024	1,178,361
2025-09-19	0.026	0.026	0.025	0.026	0.026	1,996,239
2025-09-18	0.025	0.026	0.025	0.026	0.026	1,422,764
2025-09-17	0.025	0.026	0.025	0.025	0.025	1,223,455
2025-09-16	0.026	0.026	0.024	0.025	0.025	2,358,935
2025-09-15	0.025	0.026	0.024	0.025	0.025	1,726,517
2025-09-12	0.025	0.025	0.024	0.025	0.025	1,780,497
2025-09-11	0.025	0.025	0.024	0.025	0.025	4,222,543
2025-09-10	0.024	0.025	0.024	0.024	0.024	750,397
2025-09-09	0.025	0.025	0.024	0.024	0.024	2,159,997
2025-09-08	0.025	0.025	0.024	0.024	0.024	4,038,912
2025-09-05	0.025	0.025	0.024	0.025	0.025	5,911,857
2025-09-04	0.026	0.026	0.025	0.026	0.026	1,141,904
2025-09-03	0.027	0.027	0.025	0.026	0.026	6,359,851
2025-09-02	0.026	0.026	0.026	0.026	0.026	2,840,551
2025-09-01	0.026	0.026	0.026	0.026	0.026	163,025
2025-08-29	0.026	0.027	0.026	0.027	0.027	117,773
2025-08-28	0.027	0.027	0.026	0.027	0.027	728,842
2025-08-27	0.026	0.027	0.026	0.027	0.027	1,265,228
2025-08-26	0.026	0.027	0.026	0.026	0.026	3,003,901
2025-08-25	0.028	0.028	0.026	0.027	0.027	3,244,799
2025-08-22	0.027	0.028	0.026	0.027	0.027	5,138,937
2025-08-21	0.027	0.027	0.026	0.027	0.027	4,566,553
2025-08-20	0.026	0.027	0.026	0.026	0.026	4,758,438
2025-08-19	0.026	0.027	0.026	0.026	0.026	7,315,098
2025-08-18	0.027	0.027	0.026	0.026	0.026	3,461,764
2025-08-15	0.029	0.029	0.026	0.027	0.027	22,973,590
2025-08-14	0.029	0.029	0.028	0.028	0.028	1,468,234

← NewerPage 5 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.