Synertec Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.042	0.045	0.042	0.045	0.045	72,773
2026-07-22	0.045	0.045	0.041	0.041	0.041	2,026,582
2026-07-21	0.045	0.045	0.043	0.043	0.043	844,129
2026-07-20	0.043	0.046	0.043	0.045	0.045	245,504
2026-07-17	0.045	0.046	0.044	0.046	0.046	583,366
2026-07-16	0.048	0.052	0.045	0.045	0.045	1,650,407
2026-07-15	0.045	0.055	0.044	0.047	0.047	8,600,829
2026-07-14	0.038	0.047	0.038	0.044	0.044	5,299,198
2026-07-13	0.042	0.042	0.035	0.036	0.036	775,494
2026-07-10	0.035	0.040	0.034	0.039	0.039	1,911,733
2026-07-09	0.033	0.035	0.032	0.035	0.035	1,750,042
2026-07-08	0.030	0.030	0.030	0.030	0.030	33,334
2026-07-07	0.033	0.033	0.029	0.029	0.029	1,708,262
2026-07-06	0.032	0.033	0.032	0.033	0.033	270,000
2026-07-03	0.032	0.032	0.031	0.032	0.032	457,191
2026-07-02	0.032	0.033	0.031	0.031	0.031	507,132
2026-07-01	0.030	0.032	0.030	0.032	0.032	744,012
2026-06-30	0.028	0.030	0.028	0.030	0.030	680,670
2026-06-29	0.028	0.028	0.028	0.028	0.028	4,192,476
2026-06-26	0.027	0.029	0.027	0.028	0.028	892,276
2026-06-25	0.027	0.027	0.027	0.027	0.027	266,685
2026-06-24	0.027	0.028	0.027	0.028	0.028	625,000
2026-06-23	0.028	0.028	0.027	0.027	0.027	1,146,809
2026-06-22	0.028	0.029	0.028	0.028	0.028	92,449
2026-06-18	0.028	0.029	0.028	0.029	0.029	440,982
2026-06-17	0.028	0.028	0.028	0.028	0.028	1,200,000
2026-06-16	0.028	0.028	0.028	0.028	0.028	529,271
2026-06-12	0.028	0.028	0.027	0.027	0.027	924,856
2026-06-11	0.027	0.027	0.027	0.027	0.027	448,042
2026-06-10	0.026	0.028	0.026	0.028	0.028	584,780
2026-06-09	0.026	0.027	0.025	0.026	0.026	1,101,272
2026-06-05	0.026	0.026	0.025	0.026	0.026	999,327
2026-06-04	0.028	0.029	0.026	0.026	0.026	1,405,653
2026-06-03	0.025	0.027	0.025	0.027	0.027	851,691
2026-06-02	0.027	0.027	0.025	0.025	0.025	576,526
2026-06-01	0.024	0.027	0.024	0.027	0.027	583,243
2026-05-29	0.024	0.025	0.024	0.024	0.024	499,951
2026-05-28	0.026	0.026	0.025	0.025	0.025	1,252,297
2026-05-27	0.025	0.026	0.025	0.026	0.026	847,709
2026-05-26	0.025	0.025	0.024	0.025	0.025	512,271
2026-05-25	0.024	0.024	0.023	0.024	0.024	236,768
2026-05-22	0.025	0.025	0.024	0.025	0.025	445,174
2026-05-21	0.025	0.026	0.025	0.026	0.026	10,464
2026-05-20	0.026	0.026	0.024	0.024	0.024	1,875,223
2026-05-19	0.028	0.030	0.024	0.026	0.026	10,093,800
2026-05-18	0.025	0.025	0.022	0.023	0.023	2,873,800
2026-05-15	0.022	0.025	0.022	0.025	0.025	3,098,897
2026-05-14	0.022	0.022	0.022	0.022	0.022	934,337
2026-05-13	0.022	0.023	0.021	0.023	0.023	1,387,851
2026-05-12	0.021	0.023	0.020	0.021	0.021	3,106,550
2026-05-11	0.024	0.024	0.020	0.020	0.020	9,866,240
2026-05-08	0.026	0.026	0.023	0.024	0.024	13,311,290
2026-05-07	0.031	0.031	0.026	0.027	0.027	10,442,230
2026-05-06	0.032	0.033	0.028	0.031	0.031	15,930,010
2026-05-05	0.024	0.040	0.024	0.034	0.034	65,975,000
2026-05-04	0.023	0.023	0.020	0.022	0.022	1,566,261
2026-04-30	0.026	0.027	0.023	0.023	0.023	608,507
2026-04-24	0.025	0.025	0.024	0.024	0.024	686,459
2026-04-23	0.024	0.024	0.024	0.024	0.024	1,765
2026-04-22	0.025	0.025	0.024	0.024	0.024	1,096,112

← NewerPage 2 of 4 · 218 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.