Synlait Milk Ltd Historical Data - SM1 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Synlait Milk Ltd (SM1)
Synlait Milk Ltd (SM1) Historical

Synlait Milk Ltd (SM1)

0.45

-0.06

(-11.76%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-18.1818181818	0.55	0.55	0.445	80494	0.51549492	DE
4	-0.23	-33.8235294118	0.68	0.685	0.445	79959	0.56807085	DE
12	-0.31	-40.7894736842	0.76	0.81	0.445	56189	0.63997654	DE
26	-0.76	-62.8099173554	1.21	1.29	0.445	39645	0.78188623	DE
52	-1.21	-72.8915662651	1.66	1.715	0.445	46670	1.16408073	DE
156	-2.71	-85.7594936709	3.16	3.75	0.445	43605	2.42789149	DE
260	-8.41	-94.920993228	8.86	9.75	0.445	57642	4.54017238	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.45	-0.06	-11.76	0.485	0.485	0.445	408821
1713852900	0.51	-0.005	-0.97	0.51	0.51	0.505	9583
1713766500	0.515	-0.005	-0.96	0.52	0.52	0.49	140292
1713507300	0.52	0	0.00	0.505	0.52	0.5	7728
1713420900	0.52	0.01	1.96	0.52	0.52	0.49	139319
1713334500	0.51	-0.015	-2.86	0.52	0.52	0.505	112489
1713248100	0.525	-0.0175	-3.23	0.55	0.55	0.525	2640
1713161700	0.5425	-0.0175	-3.13	0.55	0.55	0.535	42838
1712902500	0.56	0	0.00	0.5649999	0.5649999	0.54	126112
1712816100	0.56	-0.02	-3.45	0.56	0.56	0.555	85072
1712729700	0.58	0	0.00	0.585	0.585	0.5699999	43883
1712643300	0.58	0.005	0.87	0.595	0.595	0.5649999	32848
1712556900	0.575	0.0050001	0.88	0.5649999	0.59	0.5649999	19573
1712294100	0.5699999	-0.02	-3.39	0.58	0.595	0.5649999	67389
1712207700	0.59	-0.03	-4.84	0.62	0.64	0.59	101822
1712121300	0.62	-0.045	-6.77	0.665	0.665	0.605	182240
1712034900	0.665	-0.01	-1.48	0.68	0.68	0.64	104765
1711602900	0.675	0	0.00	0.675	0.675	0.675	0
1711516500	0.675	0	0.00	0.675	0.675	0.675	0
1711430100	0.675	0	0.00	0.68	0.685	0.675	9945
1711343700	0.675	0	0.00	0.675	0.685	0.66	21107
1711084500	0.675	0.005	0.75	0.67	0.68	0.66	26132
1710998100	0.67	0	0.00	0.675	0.675	0.665	52643
1710911700	0.67	-0.01	-1.47	0.66	0.68	0.66	18001
1710825300	0.68	0.015	2.26	0.67	0.68	0.645	158491
1710738900	0.665	0	0.00	0.65	0.685	0.65	51254
1710479700	0.665	-0.015	-2.21	0.7	0.7	0.63	262557
1710393300	0.68	-0.03	-4.23	0.68	0.7	0.67	18660
1710306900	0.71	0.045	6.77	0.675	0.715	0.675	24479
1710220500	0.665	-0.02	-2.92	0.675	0.675	0.665	39719
1710134100	0.685	-0.035	-4.86	0.7	0.7	0.665	112586
1709874900	0.72	0.02	2.86	0.685	0.72	0.685	15642
1709788500	0.7	0.0100001	1.45	0.6899999	0.73	0.685	68131
1709702100	0.6899999	-0.02	-2.82	0.71	0.71	0.6899999	45299
1709615700	0.71	0.01	1.43	0.715	0.715	0.7	14297
1709529300	0.7	0	0.00	0.7	0.7	0.7	7155
1709270100	0.7	0	0.00	0.71	0.7125	0.7	15297
1709183700	0.7	0.0100001	1.45	0.6899999	0.71	0.685	24247
1709097300	0.6899999	0.0299999	4.55	0.66	0.705	0.655	47050
1709010900	0.66	0	0.00	0.66	0.66	0.64	29115
1708924500	0.66	0	0.00	0.66	0.68	0.66	26139
1708665300	0.66	-0.02	-2.94	0.675	0.7	0.66	34083
1708578900	0.68	0.025	3.82	0.675	0.685	0.665	22025
1708492500	0.655	0	0.00	0.675	0.675	0.655	45985
1708406100	0.655	-0.005	-0.76	0.66	0.66	0.655	15236
1708319700	0.66	0	0.00	0.665	0.67	0.65	84287
1708060500	0.66	0	0.00	0.65	0.665	0.65	33140
1707974100	0.66	-0.01	-1.49	0.66	0.67	0.66	25160
1707887700	0.67	0	0.00	0.66	0.675	0.66	65599
1707801300	0.67	-0.005	-0.74	0.675	0.68	0.66	70673
1707714900	0.675	-0.12	-15.09	0.715	0.72	0.675	206743
1707455700	0.795	0.01	1.27	0.795	0.795	0.77	28821
1707369300	0.785	0	0.00	0.795	0.795	0.77	47667
1707282900	0.785	-0.005	-0.63	0.8	0.81	0.78	17196
1707196500	0.79	0	0.00	0.785	0.79	0.785	10309
1707110100	0.79	0.03	3.95	0.77	0.79	0.77	6426
1706850900	0.76	0	0.00	0.795	0.795	0.76	12220
1706764500	0.76	0.0025001	0.33	0.75	0.76	0.745	23818
1706678100	0.7574999	-0.0025	-0.33	0.775	0.8	0.75	56489
1706591700	0.76	-0.02	-2.56	0.76	0.775	0.76	7126
1706505300	0.78	-0.02	-2.50	0.8	0.8	0.775	52752
1706159700	0.8	0.01	1.27	0.79	0.8149999	0.785	10035

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions