SM1.AX - Synlait Milk Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20198.638.638.468.498.4919,800
Dec 12, 20198.608.708.508.668.66128,690
Dec 11, 20198.698.738.658.668.664,478
Dec 10, 20198.808.808.658.758.7514,901
Dec 09, 20198.978.978.678.708.7077,515
Dec 06, 20198.908.938.848.928.9276,091
Dec 05, 20198.748.908.738.908.9026,862
Dec 04, 20198.768.768.688.748.7415,254
Dec 03, 20198.978.978.758.758.7558,607
Dec 02, 20198.839.058.819.019.01396,317
Nov 29, 20198.798.948.788.868.8676,861
Nov 28, 20198.788.948.658.658.6522,282
Nov 27, 20198.839.008.828.948.9450,218
Nov 26, 20198.588.778.588.728.7223,837
Nov 25, 20198.658.698.568.658.6515,118
Nov 22, 20198.848.868.648.688.6831,398
Nov 21, 20198.918.998.858.858.85114,567
Nov 20, 20198.748.958.748.928.9235,202
Nov 19, 20199.019.098.608.648.64124,710
Nov 18, 20198.738.758.668.708.7062,292
Nov 15, 20198.588.768.498.708.7027,300
Nov 14, 20198.618.648.518.618.6124,035
Nov 13, 20198.758.758.488.508.5036,194
Nov 12, 20198.408.808.388.808.8045,136
Nov 11, 20198.468.608.378.498.4971,043
Nov 08, 20198.478.558.428.558.5534,874
Nov 07, 20198.448.558.308.558.5530,131
Nov 06, 20198.628.698.528.548.5428,306
Nov 05, 20198.768.788.618.618.6146,597
Nov 04, 20198.778.788.678.768.769,262
Nov 01, 20198.708.758.678.718.7118,154
Oct 31, 20198.808.958.668.728.7259,240
Oct 30, 20198.808.808.698.738.7327,108
Oct 29, 20198.848.878.698.768.7620,252
Oct 28, 20199.029.028.838.868.8627,470
Oct 25, 20199.309.328.958.988.98301,287
Oct 24, 20199.259.379.079.109.1031,347
Oct 23, 20199.009.298.989.269.2662,743
Oct 22, 20199.079.078.959.049.04198,289
Oct 21, 20199.109.118.959.109.1048,252
Oct 18, 20198.999.108.869.109.1058,671
Oct 17, 20198.799.028.709.009.0065,534
Oct 16, 20198.508.948.298.868.8689,373
Oct 15, 20198.438.458.338.388.3821,171
Oct 14, 20198.508.508.408.408.4015,066
Oct 11, 20198.548.548.428.468.4613,917
Oct 10, 20198.508.528.358.498.49168,555
Oct 09, 20198.508.538.408.488.48267,167
Oct 08, 20198.478.558.418.508.5032,246
Oct 07, 20198.518.518.488.498.496,560
Oct 04, 20198.508.558.428.468.4652,574
Oct 03, 20198.408.558.368.438.4363,199
Oct 02, 20198.458.578.398.508.5032,310
Oct 01, 20198.508.538.408.458.4518,957
Sep 30, 20198.408.658.358.548.5435,581
Sep 27, 20198.468.588.388.478.4738,469
Sep 26, 20198.578.578.388.488.4878,104
Sep 25, 20198.718.838.418.508.50125,667
Sep 24, 20198.888.888.658.808.8060,124
Sep 23, 20198.818.838.748.798.7963,515
Sep 20, 20198.648.878.508.878.87859,939
Sep 19, 20198.658.698.498.648.6454,907
Sep 18, 20198.758.898.578.608.6083,545
Sep 17, 20198.709.088.698.758.75287,242
Sep 16, 20198.568.738.528.618.61187,275
Sep 13, 20198.028.578.018.408.40699,334
Sep 12, 20198.488.507.958.008.00903,919
Sep 11, 20198.859.138.849.099.09113,250
Sep 10, 20198.828.938.748.928.9294,935
Sep 09, 20198.818.968.708.938.9335,538
Sep 06, 20198.769.048.768.828.8268,065
Sep 05, 20198.608.808.588.648.6470,967
Sep 04, 20198.658.728.518.648.6453,068
Sep 03, 20198.658.868.658.868.8614,907
Sep 02, 20198.748.748.558.558.5558,553
Aug 30, 20198.678.818.628.808.8025,715
Aug 29, 20198.628.668.528.638.6339,965
Aug 28, 20198.508.648.408.608.6074,855
Aug 27, 20198.628.778.548.778.7757,589
Aug 26, 20198.758.758.658.658.6552,321
Aug 23, 20198.768.798.658.788.7812,054
Aug 22, 20198.788.938.618.618.6148,339
Aug 21, 20198.838.908.718.788.7847,487
Aug 20, 20198.969.038.878.918.9130,089
Aug 19, 20198.929.208.918.938.9315,811
Aug 16, 20199.069.128.888.908.9039,425
Aug 15, 20199.009.218.989.209.2043,435
Aug 14, 20199.249.319.159.169.1634,161
Aug 13, 20199.149.289.069.289.2844,961
Aug 12, 20199.179.289.159.159.158,548
Aug 09, 20199.209.269.089.249.2425,772
Aug 08, 20198.989.288.909.109.1055,465
Aug 07, 20199.209.208.919.019.0140,203
Aug 06, 20198.959.158.899.009.0047,819
Aug 05, 20199.579.579.579.579.57-
Aug 02, 20199.619.739.509.579.5715,537
Aug 01, 20199.659.759.489.719.7163,148
Jul 31, 20199.709.739.509.689.6841,797
Jul 30, 20199.539.759.539.689.6829,319
Jul 29, 20199.439.599.419.539.53340,344
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...