Canada markets open in 49 minutes

Synlait Milk Limited (SML.NZ)

NZSE - NZSE Delayed Price. Currency in NZD
Add to watchlist
0.2900+0.0150 (+5.45%)
At close: 05:00PM NZST
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20240.28000.29000.28000.29000.2900121,629
Jun 24, 20240.28000.29000.28000.29000.2900121,629
Jun 21, 20240.29000.31000.27500.27500.2750527,645
Jun 20, 20240.29000.29000.27500.28000.280060,845
Jun 19, 20240.30000.30000.30000.30000.3000-
Jun 18, 20240.30000.31500.29500.30000.3000231,303
Jun 17, 20240.32000.32500.29500.30000.3000177,608
Jun 14, 20240.34000.34500.32000.32000.3200118,780
Jun 13, 20240.34000.34500.33000.33500.3350110,657
Jun 12, 20240.35000.35000.33500.33500.3350118,050
Jun 11, 20240.37000.37500.35000.35000.3500137,891
Jun 10, 20240.37000.37500.36000.36500.3650128,343
Jun 07, 20240.38000.38500.36500.36500.3650191,550
Jun 06, 20240.41000.41000.38500.38500.3850203,489
Jun 05, 20240.39000.39500.38500.39500.395056,175
Jun 04, 20240.42000.43000.37500.39500.3950476,467
May 31, 20240.46000.46500.43500.44000.4400302,394
May 30, 20240.44500.46500.44000.46500.465016,227
May 29, 20240.45000.45000.44500.44500.445041,771
May 28, 20240.47000.47000.44500.44500.445095,998
May 27, 20240.45500.47500.44000.45500.4550298,528
May 24, 20240.46500.47000.45000.45000.450090,501
May 23, 20240.46000.48000.45500.48000.48003,498
May 22, 20240.46500.47500.46000.46000.460062,293
May 21, 20240.47500.50000.46500.47000.470044,062
May 20, 20240.46500.48000.46000.47000.470045,008
May 17, 20240.49000.49500.45000.45500.4550184,670
May 16, 20240.48500.49000.46000.47000.4700146,782
May 15, 20240.49000.49000.47500.47500.475047,807
May 14, 20240.49000.50000.48000.48000.480042,304
May 13, 20240.47000.49000.46500.49000.490038,137
May 10, 20240.47000.47000.46000.46000.460059,095
May 09, 20240.47000.48000.46000.46000.4600275,551
May 08, 20240.46000.47000.45000.46000.460019,721
May 07, 20240.44000.46000.44000.46000.460033,050
May 06, 20240.45000.47500.44000.44000.440057,752
May 03, 20240.48000.48000.44000.44000.4400101,878
May 02, 20240.48500.48500.47000.47500.4750122,289
May 01, 20240.49000.49000.48000.49000.490093,891
Apr 30, 20240.50000.50000.48000.48000.480080,799
Apr 29, 20240.50000.50000.49000.50000.500034,425
Apr 26, 20240.50000.50000.48000.50000.500026,053
Apr 24, 20240.52000.52000.48000.50000.5000284,480
Apr 23, 20240.51000.53000.50000.50000.5000119,824
Apr 22, 20240.54000.54000.51000.51000.510015,706
Apr 19, 20240.52000.54000.52000.54000.540025,227
Apr 18, 20240.54000.55000.54000.54000.540050,751
Apr 17, 20240.57000.57000.54000.54000.5400160,644
Apr 16, 20240.56000.56000.56000.56000.5600-
Apr 15, 20240.58000.58000.55000.56000.560088,666
Apr 12, 20240.60000.61000.55000.57000.570096,885
Apr 11, 20240.62000.62000.59000.59000.590090,063
Apr 10, 20240.62000.62000.62000.62000.620013,069
Apr 09, 20240.63000.63000.63000.63000.6300-
Apr 08, 20240.64000.65000.61000.63000.6300217,426
Apr 05, 20240.61000.64000.59000.64000.6400179,770
Apr 04, 20240.67000.68000.62000.62000.6200160,936
Apr 03, 20240.69000.70000.65000.68000.6800300,365
Apr 02, 20240.72000.72000.64000.70000.7000205,273
Mar 28, 20240.75000.75000.75000.75000.7500-
Mar 27, 20240.74000.75000.72000.75000.750049,563
Mar 26, 20240.74000.74000.72000.72000.720012,360
Mar 25, 20240.75000.75000.73000.73000.730028,035
Mar 22, 20240.73000.74000.72000.73000.730054,156
Mar 21, 20240.71000.73000.70000.72000.720079,092
Mar 20, 20240.72000.72000.71000.72000.720062,435
Mar 19, 20240.72000.73000.70000.72000.720043,984
Mar 18, 20240.69000.72000.69000.70000.7000142,511
Mar 15, 20240.74000.74000.69000.69000.69001,561,250
Mar 14, 20240.74000.77000.73000.74000.740051,897
Mar 13, 20240.72000.75000.72000.75000.750069,041
Mar 12, 20240.75000.75000.71000.71000.710043,511
Mar 11, 20240.75000.75000.72000.75000.750021,779
Mar 08, 20240.75000.75000.73000.75000.750015,791
Mar 07, 20240.75000.76000.73000.75000.750025,815
Mar 06, 20240.75000.75000.73000.74000.740026,875
Mar 05, 20240.76000.76000.74000.74000.74008,806
Mar 04, 20240.76000.77000.73000.77000.770048,633
Mar 01, 20240.75000.75000.71000.75000.750060,603
Feb 29, 20240.74000.74000.72000.74000.740034,484
Feb 28, 20240.72000.74000.69000.74000.740059,821
Feb 27, 20240.71000.71000.69000.69000.690041,815
Feb 26, 20240.69000.71000.69000.69000.690059,969
Feb 23, 20240.72000.73000.69000.70000.7000136,686
Feb 22, 20240.70000.73000.69000.72000.720033,428
Feb 21, 20240.70000.73000.68000.69000.6900114,269
Feb 20, 20240.72000.72000.68000.71000.710027,646
Feb 19, 20240.72000.72000.69000.70000.700054,908
Feb 16, 20240.72000.73000.69000.71000.710064,116
Feb 15, 20240.73000.74000.71000.71000.710015,491
Feb 14, 20240.70000.72000.68000.72000.720070,932
Feb 13, 20240.73000.73000.69000.71000.7100155,065
Feb 12, 20240.78000.78000.68000.73000.7300202,432
Feb 09, 20240.82000.83000.82000.83000.83004,820
Feb 08, 20240.83000.84000.82000.82000.820058,033
Feb 07, 20240.82000.87000.82000.83000.830029,433
Feb 05, 20240.84000.85000.82000.82000.820073,724
Feb 02, 20240.85000.85000.83000.84000.840051,462
Feb 01, 20240.81000.85000.80000.85000.850024,190
Jan 31, 20240.82000.82000.78000.80000.8000136,429
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...