Synertec Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-30	0.018	0.020	0.018	0.020	0.020	311,264
2025-12-24	0.018	0.019	0.018	0.019	0.019	314,705
2025-12-23	0.019	0.020	0.018	0.018	0.018	187,144
2025-12-22	0.019	0.019	0.019	0.019	0.019	103,740
2025-12-19	0.020	0.020	0.019	0.019	0.019	541,187
2025-12-18	0.019	0.019	0.019	0.019	0.019	626,118
2025-12-17	0.020	0.020	0.019	0.020	0.020	133,939
2025-12-16	0.021	0.021	0.019	0.019	0.019	141,171
2025-12-15	0.021	0.021	0.021	0.021	0.021	14,067
2025-12-11	0.021	0.021	0.020	0.020	0.020	744,681
2025-12-10	0.020	0.020	0.020	0.020	0.020	498,791
2025-12-09	0.021	0.022	0.020	0.020	0.020	822,408
2025-12-08	0.023	0.025	0.022	0.022	0.022	1,027,709
2025-12-05	0.023	0.023	0.021	0.021	0.021	128,976
2025-12-04	0.022	0.023	0.022	0.023	0.023	276,190
2025-12-03	0.022	0.022	0.021	0.021	0.021	510,922
2025-12-02	0.023	0.023	0.022	0.022	0.022	243,400
2025-12-01	0.022	0.022	0.020	0.022	0.022	758,058
2025-11-28	0.023	0.023	0.022	0.023	0.023	442,804
2025-11-27	0.024	0.025	0.022	0.023	0.023	1,219,259
2025-11-26	0.021	0.042	0.021	0.027	0.027	10,854,580
2025-11-21	0.020	0.020	0.020	0.020	0.020	85,000
2025-11-17	0.021	0.021	0.021	0.021	0.021	104,619
2025-11-12	0.021	0.021	0.021	0.021	0.021	3,000
2025-11-07	0.022	0.022	0.019	0.021	0.021	825,819
2025-11-06	0.023	0.025	0.021	0.023	0.023	13,197,300
2025-11-05	0.023	0.023	0.023	0.023	0.023	39,750
2025-11-04	0.025	0.027	0.025	0.027	0.027	200,000
2025-11-03	0.024	0.024	0.024	0.024	0.024	104,938
2025-10-31	0.026	0.026	0.025	0.025	0.025	133,583
2025-10-30	0.027	0.027	0.025	0.026	0.026	864,726
2025-10-29	0.025	0.028	0.025	0.028	0.028	365,055
2025-10-28	0.024	0.024	0.024	0.024	0.024	61,505
2025-10-27	0.027	0.027	0.024	0.024	0.024	175,000
2025-10-24	0.027	0.027	0.027	0.027	0.027	30,000
2025-10-23	0.024	0.024	0.024	0.024	0.024	402,000
2025-10-21	0.024	0.024	0.024	0.024	0.024	3,750
2025-10-20	0.024	0.024	0.024	0.024	0.024	1,070
2025-10-16	0.024	0.024	0.024	0.024	0.024	21,050
2025-10-15	0.024	0.024	0.024	0.024	0.024	41,650
2025-10-14	0.024	0.024	0.024	0.024	0.024	730
2025-10-13	0.025	0.025	0.024	0.024	0.024	22,447
2025-10-10	0.024	0.024	0.024	0.024	0.024	500,000
2025-10-09	0.026	0.026	0.025	0.025	0.025	135,501
2025-10-08	0.025	0.025	0.025	0.025	0.025	139,956
2025-09-30	0.028	0.028	0.026	0.027	0.027	94,229
2025-09-29	0.028	0.028	0.027	0.027	0.027	202,145
2025-09-26	0.026	0.033	0.026	0.028	0.028	350,250
2025-09-25	0.025	0.025	0.025	0.025	0.025	157,083
2025-09-24	0.027	0.027	0.027	0.027	0.027	43,031
2025-09-22	0.024	0.024	0.024	0.024	0.024	20,069
2025-09-17	0.026	0.026	0.026	0.026	0.026	150,000
2025-09-16	0.026	0.026	0.026	0.026	0.026	93,031
2025-09-12	0.027	0.028	0.027	0.028	0.028	252,615
2025-09-10	0.025	0.025	0.025	0.025	0.025	49,007
2025-09-09	0.026	0.026	0.026	0.026	0.026	154,504
2025-09-08	0.026	0.027	0.026	0.027	0.027	37,153
2025-09-05	0.028	0.028	0.027	0.027	0.027	92,714
2025-09-03	0.028	0.028	0.028	0.028	0.028	35,714
2025-09-02	0.029	0.029	0.029	0.029	0.029	19,586

← NewerPage 4 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.