Synertec Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.027	0.027	0.025	0.025	0.025	1,008,383
2026-04-20	0.027	0.027	0.027	0.027	0.027	97,859
2026-04-17	0.030	0.030	0.028	0.028	0.028	2,017,074
2026-04-16	0.031	0.031	0.031	0.031	0.031	185,456
2026-04-15	0.030	0.031	0.028	0.030	0.030	2,635,959
2026-04-14	0.028	0.029	0.028	0.029	0.029	455,175
2026-04-13	0.028	0.028	0.028	0.028	0.028	426,109
2026-04-10	0.030	0.030	0.029	0.029	0.029	1,007,444
2026-04-09	0.029	0.030	0.029	0.030	0.030	1,018,264
2026-04-08	0.028	0.029	0.027	0.029	0.029	2,065,024
2026-04-07	0.029	0.029	0.029	0.029	0.029	21,000
2026-03-31	0.030	0.031	0.030	0.030	0.030	1,348,845
2026-03-30	0.030	0.030	0.030	0.030	0.030	144,886
2026-03-27	0.028	0.030	0.028	0.030	0.030	1,799,315
2026-03-26	0.028	0.028	0.028	0.028	0.028	178,037
2026-03-25	0.026	0.027	0.026	0.027	0.027	1,354,219
2026-03-24	0.026	0.026	0.025	0.025	0.025	523,773
2026-03-23	0.024	0.024	0.024	0.024	0.024	221,794
2026-03-20	0.024	0.024	0.024	0.024	0.024	111,635
2026-03-19	0.026	0.026	0.024	0.024	0.024	906,876
2026-03-18	0.025	0.026	0.024	0.026	0.026	928,021
2026-03-16	0.024	0.024	0.023	0.023	0.023	42,433
2026-03-13	0.024	0.025	0.024	0.024	0.024	976,873
2026-03-12	0.023	0.024	0.023	0.024	0.024	112,650
2026-03-11	0.022	0.023	0.022	0.023	0.023	500,001
2026-03-10	0.022	0.022	0.022	0.022	0.022	51,552
2026-03-09	0.022	0.022	0.021	0.021	0.021	59,000
2026-03-06	0.024	0.024	0.023	0.023	0.023	608,930
2026-03-05	0.025	0.025	0.025	0.025	0.025	39,601
2026-03-04	0.025	0.025	0.025	0.025	0.025	716,639
2026-03-02	0.026	0.026	0.025	0.025	0.025	173,475
2026-02-27	0.024	0.026	0.024	0.026	0.026	503,929
2026-02-26	0.024	0.024	0.024	0.024	0.024	25,040
2026-02-25	0.024	0.024	0.024	0.024	0.024	25,040
2026-02-24	0.024	0.024	0.024	0.024	0.024	344,386
2026-02-23	0.025	0.025	0.025	0.025	0.025	219,496
2026-02-20	0.024	0.026	0.024	0.025	0.025	1,924,351
2026-02-19	0.023	0.024	0.023	0.024	0.024	109,506
2026-02-18	0.023	0.023	0.023	0.023	0.023	85,000
2026-02-17	0.023	0.023	0.023	0.023	0.023	257,890
2026-02-16	0.024	0.024	0.024	0.024	0.024	155,050
2026-02-13	0.024	0.024	0.024	0.024	0.024	195,750
2026-02-12	0.024	0.024	0.023	0.023	0.023	186,237
2026-02-11	0.025	0.025	0.025	0.025	0.025	500,000
2026-02-10	0.026	0.026	0.025	0.025	0.025	388,958
2026-02-09	0.025	0.026	0.025	0.026	0.026	461,537
2026-02-06	0.025	0.026	0.025	0.026	0.026	301,486
2026-02-03	0.025	0.025	0.025	0.025	0.025	40,780
2026-02-02	0.025	0.025	0.024	0.024	0.024	146,767
2026-01-30	0.023	0.025	0.023	0.024	0.024	2,763,794
2026-01-27	0.020	0.020	0.020	0.020	0.020	76,548
2026-01-23	0.020	0.020	0.020	0.020	0.020	24,275
2026-01-21	0.020	0.020	0.020	0.020	0.020	7,546
2026-01-20	0.020	0.020	0.020	0.020	0.020	4,795
2026-01-14	0.020	0.020	0.020	0.020	0.020	64,936
2026-01-13	0.020	0.020	0.020	0.020	0.020	45,142
2026-01-08	0.021	0.021	0.020	0.020	0.020	186,109
2026-01-07	0.020	0.020	0.020	0.020	0.020	93,438
2026-01-05	0.020	0.021	0.020	0.021	0.021	21,021
2025-12-31	0.020	0.020	0.020	0.020	0.020	252,500

← NewerPage 3 of 18 · 1,047 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.