Canada markets open in 2 hours 41 minutes

Synlait Milk Limited (SM1.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
0.4250-0.0100 (-2.30%)
At close: 03:14PM AEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.42000.43000.41500.42500.42509,719
May 09, 20240.42500.43500.42000.43500.43509,948
May 08, 20240.41500.43000.41500.42000.420015,275
May 07, 20240.40000.41000.39500.40500.405011,513
May 06, 20240.42000.42750.40500.40500.405074,404
May 03, 20240.42000.43000.41500.41500.415033,929
May 02, 20240.45000.45000.42500.43000.430017,480
May 01, 20240.46000.46000.44000.44000.440030,559
Apr 30, 20240.46000.47500.46000.46000.460012,433
Apr 29, 20240.46000.46000.45250.45250.45254,034
Apr 26, 20240.45000.46000.45000.46000.460020,391
Apr 24, 20240.46500.47500.44500.45000.450094,964
Apr 23, 20240.50500.51000.50000.50500.50509,178
Apr 22, 20240.50500.51500.48500.51000.510033,810
Apr 19, 20240.50500.52000.50500.51500.51502,937
Apr 18, 20240.51000.52500.49000.52000.520020,066
Apr 17, 2024------
Apr 16, 20240.54000.54500.52500.52500.52503,301
Apr 15, 20240.53500.54500.53500.54000.54002,946
Apr 12, 20240.55000.56000.54500.55500.555020,160
Apr 11, 20240.56000.56000.55500.55500.55505,716
Apr 10, 20240.57000.59000.57000.58500.58509,061
Apr 09, 20240.59000.59000.57500.57500.57508,382
Apr 08, 20240.57000.59000.57000.58000.58007,936
Apr 05, 20240.58500.59000.56500.56500.565020,301
Apr 04, 20240.63500.64000.59000.59500.595041,584
Apr 03, 20240.64000.64000.61000.62000.620010,716
Apr 02, 20240.66500.66500.65500.66500.66506,687
Mar 28, 2024------
Mar 27, 2024------
Mar 26, 20240.68250.69000.67500.68000.68001,907
Mar 25, 20240.66000.68000.66000.68000.68001,033
Mar 22, 20240.67000.68000.66000.67500.67507,236
Mar 21, 20240.67500.67500.67000.67000.67001,224
Mar 20, 20240.67000.68000.66500.68000.68002,994
Mar 19, 20240.67000.68000.65000.68000.680010,153
Mar 18, 20240.68000.68000.66000.66000.660010,567
Mar 15, 20240.69000.69250.63500.67000.670020,589
Mar 14, 20240.68000.68500.66500.68000.68003,688
Mar 13, 20240.68500.71500.68500.71000.71006,239
Mar 12, 20240.66500.67000.66500.67000.67001,487
Mar 11, 20240.70000.70000.66500.68500.68508,790
Mar 08, 20240.68500.71000.68500.71000.71004,038
Mar 07, 20240.71500.72000.68500.69500.695023,245
Mar 06, 20240.70000.70500.69000.69000.69002,913
Mar 05, 20240.71500.71500.70000.70500.70501,246
Mar 04, 20240.71000.71000.70500.70500.7050332
Mar 01, 2024------
Feb 29, 20240.68500.71000.68500.70000.70006,805
Feb 28, 20240.65000.70500.65000.69000.690025,475
Feb 27, 20240.65500.66000.64500.66000.66006,425
Feb 26, 20240.67000.68000.66000.68000.680011,469
Feb 23, 20240.67500.69500.66000.68500.68504,400
Feb 22, 20240.67500.68500.66500.68000.68009,265
Feb 21, 20240.67000.67500.65500.66000.660020,169
Feb 20, 20240.66000.66000.65500.65500.65504,119
Feb 19, 20240.65500.66500.65000.66000.660016,044
Feb 16, 20240.65500.66500.65000.66000.660014,128
Feb 15, 20240.66000.67000.65500.66000.66003,799
Feb 14, 20240.67500.67500.66000.66500.665013,867
Feb 13, 20240.67500.68500.66000.67500.67508,617
Feb 12, 20240.68500.71000.67500.67500.675056,211
Feb 09, 20240.79000.79000.77000.78500.78504,149
Feb 08, 20240.79500.79500.77000.78500.785015,248
Feb 07, 20240.79000.81000.77500.78500.78504,251
Feb 06, 20240.79000.79250.78500.78500.78501,195
Feb 05, 20240.77500.79000.77000.78500.78501,910
Feb 02, 20240.75500.79500.75500.78000.78005,907
Feb 01, 20240.75000.79000.74500.79000.79002,360
Jan 31, 20240.76500.77000.75000.75500.75505,977
Jan 30, 20240.76000.77500.76000.76250.762514,477
Jan 29, 20240.79500.79500.77000.78000.78003,178
Jan 25, 20240.80500.81500.79000.80000.80002,595
Jan 24, 20240.79500.79500.79000.79000.79002,125
Jan 23, 20240.78000.80000.78000.78500.78508,865
Jan 22, 20240.78500.81000.78500.80500.80506,790
Jan 19, 20240.81500.82000.80500.81000.810011,948
Jan 18, 2024------
Jan 17, 20240.88000.88500.88000.88500.8850597
Jan 16, 20240.88000.89000.88000.88500.88503,637
Jan 15, 20240.88000.88000.88000.88000.88001,801
Jan 12, 20240.87000.88000.87000.88000.88002,012
Jan 11, 20240.88000.88000.87000.87500.87501,470
Jan 10, 20240.89000.89000.87500.87500.87501,558
Jan 09, 20240.90000.90000.89000.89000.89004,245
Jan 08, 20240.89500.90500.86500.89000.89001,878
Jan 05, 20240.88000.90000.88000.90000.90003,878
Jan 04, 20240.89500.89500.86000.89000.89002,924
Jan 03, 20240.89000.89000.87500.87500.8750888
Jan 02, 20240.87500.89500.87000.87000.87005,344
Dec 29, 20230.89500.89500.87000.87000.8700228
Dec 28, 20230.87500.91000.86000.88000.88004,167
Dec 27, 20230.87000.87500.82500.86000.86008,827
Dec 22, 20230.87500.89000.87000.87500.875024,797
Dec 21, 20230.93000.93000.89000.89000.89005,782
Dec 20, 20230.92500.93000.92000.92000.9200646
Dec 19, 20230.92500.92500.90000.90000.90002,619
Dec 18, 20230.92500.92500.90500.91000.91002,966
Dec 15, 20230.91000.91000.88500.89500.895011,984
Dec 14, 2023------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...