Canada markets closed

Synlait Milk Limited (SM1.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.43000.0000 (0.00%)
At close: 04:10PM AEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.42500.43250.41500.43000.430037,310
May 09, 20240.42500.43500.40500.43000.430048,939
May 08, 20240.42500.44000.41500.44000.440057,828
May 07, 20240.41500.41500.39500.41000.410041,136
May 06, 20240.41000.43000.40500.40500.4050297,280
May 03, 20240.42000.44000.41000.41000.4100125,682
May 02, 20240.45000.45000.43000.43000.4300194,162
May 01, 20240.46000.47000.43500.43500.4350411,590
Apr 30, 20240.46000.49000.45500.45500.455045,285
Apr 29, 20240.47500.47500.45000.46000.460081,050
Apr 26, 20240.45000.47000.45000.45500.4550111,837
Apr 24, 20240.48500.48500.44500.45000.4500408,821
Apr 23, 20240.51000.51000.50500.51000.51009,583
Apr 22, 20240.52000.52000.49000.51000.5100140,292
Apr 19, 20240.50500.52000.50000.52000.52007,728
Apr 18, 20240.52000.52000.49000.52000.5200139,319
Apr 17, 20240.52000.52000.50500.51500.5150112,489
Apr 16, 20240.55000.55000.52500.52500.52502,640
Apr 15, 20240.55000.55000.53500.54250.542542,838
Apr 12, 20240.56500.56500.54000.55500.5550126,112
Apr 11, 20240.56000.56000.55500.56000.560085,072
Apr 10, 20240.58500.58500.57000.58000.580043,883
Apr 09, 20240.59500.59500.56500.59500.595032,848
Apr 08, 20240.56500.59500.56500.59500.595019,573
Apr 05, 20240.58000.59500.56500.56500.565067,389
Apr 04, 20240.62000.64000.59000.59000.5900101,822
Apr 03, 20240.66500.66500.60500.61500.6150182,240
Apr 02, 20240.68000.68000.64000.66500.6650104,765
Mar 28, 20240.67500.67500.67500.67500.6750-
Mar 27, 20240.67500.67500.67500.67500.6750-
Mar 26, 20240.68000.68500.67500.67500.67509,945
Mar 25, 20240.67500.68500.66000.68500.685021,107
Mar 22, 20240.67000.68000.66000.67500.675026,132
Mar 21, 20240.67500.67500.66500.67000.670052,643
Mar 20, 20240.66000.68000.66000.67000.670018,001
Mar 19, 20240.67000.68000.64500.68000.6800158,491
Mar 18, 20240.65000.68500.65000.66000.660051,254
Mar 15, 20240.70000.70000.63000.64500.6450262,557
Mar 14, 20240.68000.71500.67000.71500.715018,660
Mar 13, 20240.67500.71500.67500.71000.710024,479
Mar 12, 20240.67500.69500.66500.69500.695039,719
Mar 11, 20240.70000.70000.66500.68500.6850112,586
Mar 08, 20240.68500.72000.68500.71000.710015,642
Mar 07, 20240.69000.73000.68500.70000.700068,131
Mar 06, 20240.71000.71000.69000.69000.690045,299
Mar 05, 20240.71500.71500.70000.71000.710014,297
Mar 04, 20240.70000.71000.70000.71000.71007,155
Mar 01, 20240.71000.71250.70000.70000.700015,297
Feb 29, 20240.69000.71000.68500.71000.710024,247
Feb 28, 20240.66000.70500.65500.69000.690047,050
Feb 27, 20240.66000.66000.64000.65000.650029,115
Feb 26, 20240.66000.68000.66000.66000.660026,139
Feb 23, 20240.67500.70000.66000.66500.665034,083
Feb 22, 20240.67500.68500.66500.68000.680022,025
Feb 21, 20240.67500.67500.65500.65500.655045,985
Feb 20, 20240.66000.66000.65500.65500.655015,236
Feb 19, 20240.66500.67000.65000.65500.655084,287
Feb 16, 20240.65000.66500.65000.66500.665033,140
Feb 15, 20240.66000.67000.66000.66000.660025,160
Feb 14, 20240.66000.67500.66000.67000.670065,599
Feb 13, 20240.67500.68000.66000.67000.670070,673
Feb 12, 20240.71500.72000.67500.67500.6750206,743
Feb 09, 20240.79500.79500.77000.79500.795028,821
Feb 08, 20240.79500.80000.77000.80000.800047,667
Feb 07, 20240.80000.81000.78000.78000.780017,196
Feb 06, 20240.78500.79000.77000.77000.770010,309
Feb 05, 20240.77000.79000.77000.79000.79006,426
Feb 02, 20240.79500.79500.75500.75500.755012,220
Feb 01, 20240.75000.80000.74500.80000.800023,818
Jan 31, 20240.77500.80000.75000.76000.760056,489
Jan 30, 20240.76000.77500.76000.76000.76007,126
Jan 29, 20240.80000.80000.77500.78000.780052,752
Jan 25, 20240.79000.81500.78500.79000.790015,704
Jan 24, 20240.79500.79500.79000.79000.790027,686
Jan 23, 20240.78000.79000.78000.78000.780015,385
Jan 22, 20240.80000.81000.78500.81000.810019,339
Jan 19, 20240.82000.82000.80000.82000.820062,322
Jan 18, 20240.88000.88000.81500.81500.815076,774
Jan 17, 20240.88000.88500.88000.88500.8850551
Jan 16, 20240.88000.88500.88000.88500.885019,431
Jan 15, 20240.87500.87500.87500.87500.8750113
Jan 12, 20240.87000.88000.87000.88000.880010,994
Jan 11, 20240.89000.89000.87000.87500.87507,216
Jan 10, 20240.89500.89500.89500.89500.89501,200
Jan 09, 20240.90000.90500.88500.88500.885020,515
Jan 08, 20240.91000.91000.85500.87000.870014,296
Jan 05, 20240.88500.91000.88000.91000.91005,284
Jan 04, 20240.88000.89000.86000.89000.89006,046
Jan 03, 20240.88000.89500.87500.87500.87506,912
Jan 02, 20240.88000.88500.87000.87000.8700630
Dec 29, 20230.88000.89500.85500.88500.88503,604
Dec 28, 20230.87500.90500.86500.90000.900016,224
Dec 27, 20230.87000.87500.86500.86500.86509,542
Dec 22, 20230.89000.89000.87000.87000.870041,078
Dec 21, 20230.93000.93000.89000.93000.930014,648
Dec 20, 20230.91500.93000.91500.93000.93009,663
Dec 19, 20230.92500.92500.90000.90000.900028,541
Dec 18, 20230.91500.91500.90000.90000.90006,001
Dec 15, 20230.91000.91500.88500.89000.8900115,056
Dec 14, 20230.92500.94500.91000.92500.925074,278
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...