Canada markets closed

Syntara Limited (SNT.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0180+0.0020 (+12.50%)
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, 20240.01600.01800.01600.01800.0180285,141
May 09, 20240.01700.01700.01600.01600.0160177,547
May 08, 20240.01500.01800.01500.01800.01803,390,131
May 07, 20240.01500.01600.01500.01600.0160390,299
May 06, 20240.01500.01600.01500.01600.0160172,688
May 03, 20240.01600.01600.01500.01500.01501,798,410
May 02, 20240.01600.01600.01500.01500.01501,245,708
May 01, 20240.01600.01700.01600.01700.017076,433
Apr 30, 20240.01500.01700.01500.01600.0160914,722
Apr 29, 20240.01700.01700.01500.01500.01501,777,263
Apr 26, 20240.01600.01700.01600.01700.01704,541
Apr 24, 20240.01600.01600.01400.01600.01605,793,995
Apr 23, 20240.01600.01700.01600.01700.01701,711,394
Apr 22, 20240.01400.01700.01400.01700.01701,315,731
Apr 19, 20240.01500.01500.01500.01500.01501,574,918
Apr 18, 20240.01500.01700.01500.01600.01602,579,334
Apr 17, 20240.01700.01700.01600.01700.01701,520,063
Apr 16, 20240.01700.01700.01600.01700.01701,949,155
Apr 15, 20240.01800.01800.01600.01700.01703,961,007
Apr 12, 20240.01800.01800.01600.01700.01707,022,172
Apr 11, 20240.01700.01800.01600.01800.01807,168,353
Apr 10, 20240.01900.01900.01700.01700.01701,205,687
Apr 09, 20240.01800.01900.01800.01900.0190127,383
Apr 08, 20240.02000.02000.01700.01800.01801,272,816
Apr 05, 20240.01900.02000.01900.02000.0200102,647
Apr 04, 20240.01900.01900.01800.01900.019015,045
Apr 03, 20240.01900.02000.01800.01900.01903,135,934
Apr 02, 20240.02100.02100.01900.02000.02001,140,888
Mar 28, 20240.02000.02100.02000.02100.0210474,462
Mar 27, 20240.02000.02000.02000.02000.020057,084
Mar 26, 20240.02100.02100.02100.02100.021041,666
Mar 25, 20240.02100.02200.02000.02200.02201,758,489
Mar 22, 20240.02100.02100.02100.02100.0210321,929
Mar 21, 20240.02000.02200.01900.02200.022040,664
Mar 20, 2024------
Mar 19, 20240.02100.02100.01900.02000.0200240,236
Mar 18, 20240.02200.02200.02000.02000.02002,553,908
Mar 15, 20240.02100.02200.02100.02200.022034,186
Mar 14, 20240.02200.02200.02000.02000.0200270,856
Mar 13, 20240.02200.02200.02100.02100.0210477,107
Mar 12, 20240.02300.02300.02100.02200.0220446,346
Mar 11, 20240.02200.02200.02100.02200.0220950,094
Mar 08, 20240.02300.02300.02100.02300.0230536,188
Mar 07, 20240.02300.02400.02200.02300.02301,396,113
Mar 06, 20240.02300.02300.02300.02300.02302,506
Mar 05, 20240.02300.02500.02300.02400.0240375,805
Mar 04, 20240.02400.02400.02300.02300.0230276,838
Mar 01, 20240.02200.02400.02200.02400.02401,330,737
Feb 29, 20240.02200.02300.02200.02300.02301,521,128
Feb 28, 20240.02300.02400.02300.02300.0230525,452
Feb 27, 20240.02300.02300.02300.02300.023096,787
Feb 26, 2024------
Feb 23, 20240.02400.02400.02300.02300.0230632,383
Feb 22, 20240.02500.02500.02400.02400.02401,180,885
Feb 21, 20240.02300.02400.02300.02400.02401,302,497
Feb 20, 20240.02400.02400.02200.02200.02201,521,384
Feb 19, 20240.02400.02400.02300.02300.0230356,526
Feb 16, 20240.02400.02400.02200.02400.0240483,749
Feb 15, 20240.02400.02500.02200.02400.0240997,413
Feb 14, 20240.02200.02300.02200.02300.02301,278,184
Feb 13, 20240.02400.02400.02200.02200.02202,698,239
Feb 12, 20240.02300.02500.02200.02400.02405,351,340
Feb 09, 20240.02100.02200.02000.02200.02203,592,987
Feb 08, 20240.02100.02100.02000.02100.02102,313,063
Feb 07, 20240.02100.02200.02000.02100.021088,549
Feb 06, 20240.02100.02200.02000.02100.0210185,399
Feb 05, 20240.02200.02200.02000.02100.0210527,551
Feb 02, 20240.01900.02100.01900.02100.0210767,470
Feb 01, 20240.01900.02100.01900.02000.02001,829,174
Jan 31, 20240.01900.02000.01900.01900.01903,202,962
Jan 30, 20240.01800.01900.01800.01900.01901,188,895
Jan 29, 20240.01800.01800.01700.01700.0170637,140
Jan 25, 20240.01700.01800.01700.01700.0170788,861
Jan 24, 20240.01800.01800.01700.01700.0170881,505
Jan 23, 20240.01700.01900.01600.01800.0180636,016
Jan 22, 20240.01700.01800.01700.01700.017078,661,130
Jan 19, 20240.01700.01800.01700.01700.017052,375
Jan 18, 2024------
Jan 17, 20240.01700.01900.01700.01900.01901,160,963
Jan 16, 20240.01600.01800.01600.01700.01703,900,287
Jan 15, 20240.01700.01800.01600.01600.01603,138,333
Jan 12, 20240.01700.01700.01700.01700.01702,089,583
Jan 11, 20240.01900.01900.01600.01700.01705,023,446
Jan 10, 20240.01800.01900.01800.01900.0190209,365
Jan 09, 20240.01800.01800.01700.01700.01704,489,859
Jan 08, 20240.01900.02000.01800.02000.02006,170,953
Jan 05, 20240.01800.02000.01800.01900.01906,091,689
Jan 04, 20240.02000.02000.01800.01900.01905,678,352
Jan 03, 20240.02000.02000.01900.02000.02005,136,365
Jan 02, 20240.02000.02000.01900.01900.01907,024,590
Dec 29, 20230.02200.02200.01900.02000.02003,553,291
Dec 28, 20230.02300.02300.02200.02200.02201,206,916
Dec 27, 20230.02300.02400.02300.02300.02301,183,332
Dec 22, 20230.02400.02400.02300.02300.0230543,267
Dec 21, 20230.02600.02600.02400.02500.0250303,590
Dec 20, 20230.02300.02700.02300.02600.0260435,298
Dec 19, 20230.02400.02400.02100.02400.02402,596,304
Dec 18, 2023------
Dec 15, 20230.02500.02700.02500.02700.0270275,491
Dec 14, 2023------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...