Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

SM1 Synlait Milk Ltd

0.45

-0.06 (-11.76%)

Last Updated: 22:10:37

Delayed by 20 minutes

SM1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	0.51	-0.005	-0.97%	0.51	0.51	0.505	9,583
Apr 22 2024	0.515	-0.005	-0.96%	0.52	0.52	0.49	140,292
Apr 19 2024	0.52	0.00	0.00%	0.505	0.52	0.50	7,728
Apr 18 2024	0.52	0.01	1.96%	0.52	0.52	0.49	139,319
Apr 17 2024	0.51	-0.015	-2.86%	0.52	0.52	0.505	112,489
Apr 16 2024	0.525	-0.0175	-3.23%	0.55	0.55	0.525	2,640
Apr 15 2024	0.5425	-0.0175	-3.13%	0.55	0.55	0.535	42,838
Apr 12 2024	0.56	0.00	0.00%	0.565	0.565	0.54	126,112
Apr 11 2024	0.56	-0.02	-3.45%	0.56	0.56	0.555	85,072
Apr 10 2024	0.58	0.00	0.00%	0.585	0.585	0.57	43,883
Apr 09 2024	0.58	0.005	0.87%	0.595	0.595	0.565	32,848
Apr 08 2024	0.575	0.005	0.88%	0.565	0.59	0.565	19,573
Apr 05 2024	0.57	-0.02	-3.39%	0.58	0.595	0.565	67,389
Apr 04 2024	0.59	-0.03	-4.84%	0.62	0.64	0.59	101,822
Apr 03 2024	0.62	-0.045	-6.77%	0.665	0.665	0.605	182,240
Apr 02 2024	0.665	-0.01	-1.48%	0.68	0.68	0.64	104,765
Mar 28 2024	0.675	0.00	0.00%	0.675	0.675	0.675	0.00
Mar 27 2024	0.675	0.00	0.00%	0.675	0.675	0.675	0.00
Mar 26 2024	0.675	0.00	0.00%	0.68	0.685	0.675	9,945
Mar 25 2024	0.675	0.00	0.00%	0.675	0.685	0.66	21,107
Mar 22 2024	0.675	0.005	0.75%	0.67	0.68	0.66	26,132
Mar 21 2024	0.67	0.00	0.00%	0.675	0.675	0.665	52,643
Mar 20 2024	0.67	-0.01	-1.47%	0.66	0.68	0.66	18,001
Mar 19 2024	0.68	0.015	2.26%	0.67	0.68	0.645	158,491
Mar 18 2024	0.665	0.00	0.00%	0.65	0.685	0.65	51,254
Mar 15 2024	0.665	-0.015	-2.21%	0.70	0.70	0.63	262,557
Mar 14 2024	0.68	-0.03	-4.23%	0.68	0.70	0.67	18,660
Mar 13 2024	0.71	0.045	6.77%	0.675	0.715	0.675	24,479
Mar 12 2024	0.665	-0.02	-2.92%	0.675	0.675	0.665	39,719
Mar 11 2024	0.685	-0.035	-4.86%	0.70	0.70	0.665	112,586
Mar 08 2024	0.72	0.02	2.86%	0.685	0.72	0.685	15,642
Mar 07 2024	0.70	0.01	1.45%	0.69	0.73	0.685	68,131
Mar 06 2024	0.69	-0.02	-2.82%	0.71	0.71	0.69	45,299
Mar 05 2024	0.71	0.01	1.43%	0.715	0.715	0.70	14,297
Mar 04 2024	0.70	0.00	0.00%	0.70	0.70	0.70	7,155
Mar 01 2024	0.70	0.00	0.00%	0.71	0.7125	0.70	15,297
Feb 29 2024	0.70	0.01	1.45%	0.69	0.71	0.685	24,247
Feb 28 2024	0.69	0.03	4.55%	0.66	0.705	0.655	47,050
Feb 27 2024	0.66	0.00	0.00%	0.66	0.66	0.64	29,115
Feb 26 2024	0.66	0.00	0.00%	0.66	0.68	0.66	26,139
Feb 23 2024	0.66	-0.02	-2.94%	0.675	0.70	0.66	34,083
Feb 22 2024	0.68	0.025	3.82%	0.675	0.685	0.665	22,025
Feb 21 2024	0.655	0.00	0.00%	0.675	0.675	0.655	45,985
Feb 20 2024	0.655	-0.005	-0.76%	0.66	0.66	0.655	15,236
Feb 19 2024	0.66	0.00	0.00%	0.665	0.67	0.65	84,287
Feb 16 2024	0.66	0.00	0.00%	0.65	0.665	0.65	33,140
Feb 15 2024	0.66	-0.01	-1.49%	0.66	0.67	0.66	25,160
Feb 14 2024	0.67	0.00	0.00%	0.66	0.675	0.66	65,599
Feb 13 2024	0.67	-0.005	-0.74%	0.675	0.68	0.66	70,673
Feb 12 2024	0.675	-0.12	-15.09%	0.715	0.72	0.675	206,743
Feb 09 2024	0.795	0.01	1.27%	0.795	0.795	0.77	28,821
Feb 08 2024	0.785	0.00	0.00%	0.795	0.795	0.77	47,667
Feb 07 2024	0.785	-0.005	-0.63%	0.80	0.81	0.78	17,196
Feb 06 2024	0.79	0.00	0.00%	0.785	0.79	0.785	10,309
Feb 05 2024	0.79	0.03	3.95%	0.77	0.79	0.77	6,426
Feb 02 2024	0.76	0.00	0.00%	0.795	0.795	0.76	12,220
Feb 01 2024	0.76	0.0025	0.33%	0.75	0.76	0.745	23,818
Jan 31 2024	0.7575	-0.0025	-0.33%	0.775	0.80	0.75	56,489
Jan 30 2024	0.76	-0.02	-2.56%	0.76	0.775	0.76	7,126
Jan 29 2024	0.78	-0.02	-2.50%	0.80	0.80	0.775	52,752
Jan 25 2024	0.80	0.01	1.27%	0.79	0.815	0.785	10,035

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