SM1

Synlait Milk Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Synlait Milk Ltd SM1 Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.03 -0.91% 3.28 00:10:16
Open Price Low Price High Price Close Price Prev Close
3.27 3.24 3.31 3.28 3.31
more quote information »

SM1 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.273.313.093.2224,7870.010.31%
1 Month3.273.413.093.2825,1460.010.31%
3 Months3.073.752.923.3089,7820.216.84%
6 Months3.063.752.923.3380,8760.227.19%
1 Year5.045.312.643.5991,044-1.76-34.92%
3 Years8.7010.422.645.9481,348-5.42-62.3%
5 Years3.1012.282.646.7889,3400.185.81%

SM1 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 3.28 -0.03 -0.91% 3.27 3.31 3.24 14,833
Dec 02 2021 3.31 0.06 1.85% 3.25 3.43 3.21 30,445
Dec 01 2021 3.25 -0.01 -0.31% 3.10 3.26 3.09 24,630
Nov 30 2021 3.26 0.01 0.31% 3.26 3.26 3.12 15,503
Nov 29 2021 3.25 0.13 4.17% 3.10 3.26 3.09 37,081
Nov 26 2021 3.12 -0.07 -2.19% 3.22 3.23 3.12 18,699
Nov 25 2021 3.19 -0.11 -3.33% 3.27 3.27 3.16 28,022
Nov 24 2021 3.30 -0.03 -0.9% 3.21 3.30 3.17 14,008
Nov 23 2021 3.33 0.07 2.15% 3.30 3.33 3.19 41,280
Nov 22 2021 3.26 0.00 0.15% 3.26 3.30 3.24 31,755
Nov 19 2021 3.255 -0.08 -2.25% 3.29 3.32 3.23 14,554
Nov 18 2021 3.33 -0.03 -0.89% 3.31 3.33 3.28 35,154
Nov 17 2021 3.36 -0.05 -1.47% 3.36 3.40 3.32 31,719
Nov 16 2021 3.41 0.13 3.96% 3.33 3.41 3.32 11,959
Nov 15 2021 3.28 -0.10 -2.96% 3.31 3.36 3.27 23,567
Nov 12 2021 3.38 0.15 4.64% 3.23 3.40 3.23 47,362
Nov 11 2021 3.23 0.03 0.94% 3.22 3.25 3.22 8,942
Nov 10 2021 3.20 -0.03 -0.93% 3.25 3.34 3.20 36,885
Nov 09 2021 3.23 -0.05 -1.52% 3.30 3.31 3.23 25,027
Nov 08 2021 3.28 -0.03 -0.91% 3.36 3.37 3.28 17,841
Nov 05 2021 3.31 0.03 0.91% 3.28 3.37 3.28 27,496
Nov 04 2021 3.28 0.01 0.31% 3.27 3.29 3.26 11,431
See More Historical Prices ยป
Your Recent History
ASX
SM1
Synlait Mi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211204 02:18:13