ASX - Delayed Quote • AUD
Synlait Milk Limited (SM1.AX)
At close: 4:10 PM GMT+10
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.4850 | 0.4850 | 0.4450 | 0.4500 | 0.4500 | 408,821 |
Apr 23, 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 9,583 |
Apr 22, 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 140,292 |
Apr 19, 2024 | 0.5050 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 7,728 |
Apr 18, 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 139,319 |
Apr 17, 2024 | 0.5200 | 0.5200 | 0.5050 | 0.5150 | 0.5150 | 112,489 |
Apr 16, 2024 | 0.5500 | 0.5500 | 0.5250 | 0.5250 | 0.5250 | 2,640 |
Apr 15, 2024 | 0.5500 | 0.5500 | 0.5350 | 0.5425 | 0.5425 | 42,838 |
Apr 12, 2024 | 0.5650 | 0.5650 | 0.5400 | 0.5550 | 0.5550 | 126,112 |
Apr 11, 2024 | 0.5600 | 0.5600 | 0.5550 | 0.5600 | 0.5600 | 85,072 |
Apr 10, 2024 | 0.5850 | 0.5850 | 0.5700 | 0.5800 | 0.5800 | 43,883 |
Apr 9, 2024 | 0.5950 | 0.5950 | 0.5650 | 0.5950 | 0.5950 | 32,848 |
Apr 8, 2024 | 0.5650 | 0.5950 | 0.5650 | 0.5950 | 0.5950 | 19,573 |
Apr 5, 2024 | 0.5800 | 0.5950 | 0.5650 | 0.5650 | 0.5650 | 67,389 |
Apr 4, 2024 | 0.6200 | 0.6400 | 0.5900 | 0.5900 | 0.5900 | 101,822 |
Apr 3, 2024 | 0.6650 | 0.6650 | 0.6050 | 0.6150 | 0.6150 | 182,240 |
Apr 2, 2024 | 0.6800 | 0.6800 | 0.6400 | 0.6650 | 0.6650 | 104,765 |
Mar 28, 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
Mar 27, 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
Mar 26, 2024 | 0.6800 | 0.6850 | 0.6750 | 0.6750 | 0.6750 | 9,945 |
Mar 25, 2024 | 0.6750 | 0.6850 | 0.6600 | 0.6850 | 0.6850 | 21,107 |
Mar 22, 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6750 | 0.6750 | 26,132 |
Mar 21, 2024 | 0.6750 | 0.6750 | 0.6650 | 0.6700 | 0.6700 | 52,643 |
Mar 20, 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 18,001 |
Mar 19, 2024 | 0.6700 | 0.6800 | 0.6450 | 0.6800 | 0.6800 | 158,491 |
Mar 18, 2024 | 0.6500 | 0.6850 | 0.6500 | 0.6600 | 0.6600 | 51,254 |
Mar 15, 2024 | 0.7000 | 0.7000 | 0.6300 | 0.6450 | 0.6450 | 262,557 |
Mar 14, 2024 | 0.6800 | 0.7150 | 0.6700 | 0.7150 | 0.7150 | 18,660 |
Mar 13, 2024 | 0.6750 | 0.7150 | 0.6750 | 0.7100 | 0.7100 | 24,479 |
Mar 12, 2024 | 0.6750 | 0.6950 | 0.6650 | 0.6950 | 0.6950 | 39,719 |
Mar 11, 2024 | 0.7000 | 0.7000 | 0.6650 | 0.6850 | 0.6850 | 112,586 |
Mar 8, 2024 | 0.6850 | 0.7200 | 0.6850 | 0.7100 | 0.7100 | 15,642 |
Mar 7, 2024 | 0.6900 | 0.7300 | 0.6850 | 0.7000 | 0.7000 | 68,131 |
Mar 6, 2024 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 45,299 |
Mar 5, 2024 | 0.7150 | 0.7150 | 0.7000 | 0.7100 | 0.7100 | 14,297 |
Mar 4, 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 7,155 |
Mar 1, 2024 | 0.7100 | 0.7125 | 0.7000 | 0.7000 | 0.7000 | 15,297 |
Feb 29, 2024 | 0.6900 | 0.7100 | 0.6850 | 0.7100 | 0.7100 | 24,247 |
Feb 28, 2024 | 0.6600 | 0.7050 | 0.6550 | 0.6900 | 0.6900 | 47,050 |
Feb 27, 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 29,115 |
Feb 26, 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 26,139 |
Feb 23, 2024 | 0.6750 | 0.7000 | 0.6600 | 0.6650 | 0.6650 | 34,083 |
Feb 22, 2024 | 0.6750 | 0.6850 | 0.6650 | 0.6800 | 0.6800 | 22,025 |
Feb 21, 2024 | 0.6750 | 0.6750 | 0.6550 | 0.6550 | 0.6550 | 45,985 |
Feb 20, 2024 | 0.6600 | 0.6600 | 0.6550 | 0.6550 | 0.6550 | 15,236 |
Feb 19, 2024 | 0.6650 | 0.6700 | 0.6500 | 0.6550 | 0.6550 | 84,287 |
Feb 16, 2024 | 0.6500 | 0.6650 | 0.6500 | 0.6650 | 0.6650 | 33,140 |
Feb 15, 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 25,160 |
Feb 14, 2024 | 0.6600 | 0.6750 | 0.6600 | 0.6700 | 0.6700 | 65,599 |
Feb 13, 2024 | 0.6750 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 70,673 |
Feb 12, 2024 | 0.7150 | 0.7200 | 0.6750 | 0.6750 | 0.6750 | 206,743 |
Feb 9, 2024 | 0.7950 | 0.7950 | 0.7700 | 0.7950 | 0.7950 | 28,821 |
Feb 8, 2024 | 0.7950 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 47,667 |
Feb 7, 2024 | 0.8000 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 17,196 |
Feb 6, 2024 | 0.7850 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 10,309 |
Feb 5, 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 6,426 |
Feb 2, 2024 | 0.7950 | 0.7950 | 0.7550 | 0.7550 | 0.7550 | 12,220 |
Feb 1, 2024 | 0.7500 | 0.8000 | 0.7450 | 0.8000 | 0.8000 | 23,818 |
Jan 31, 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7600 | 0.7600 | 56,489 |
Jan 30, 2024 | 0.7600 | 0.7750 | 0.7600 | 0.7600 | 0.7600 | 7,126 |
Jan 29, 2024 | 0.8000 | 0.8000 | 0.7750 | 0.7800 | 0.7800 | 52,752 |
Jan 25, 2024 | 0.7900 | 0.8150 | 0.7850 | 0.7900 | 0.7900 | 15,704 |
Jan 24, 2024 | 0.7950 | 0.7950 | 0.7900 | 0.7900 | 0.7900 | 27,686 |
Jan 23, 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 15,385 |
Jan 22, 2024 | 0.8000 | 0.8100 | 0.7850 | 0.8100 | 0.8100 | 19,339 |
Jan 19, 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 62,322 |
Jan 18, 2024 | 0.8800 | 0.8800 | 0.8150 | 0.8150 | 0.8150 | 76,774 |
Jan 17, 2024 | 0.8800 | 0.8850 | 0.8800 | 0.8850 | 0.8850 | 551 |
Jan 16, 2024 | 0.8800 | 0.8850 | 0.8800 | 0.8850 | 0.8850 | 19,431 |
Jan 15, 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 113 |
Jan 12, 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 10,994 |
Jan 11, 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8750 | 0.8750 | 7,216 |
Jan 10, 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 1,200 |
Jan 9, 2024 | 0.9000 | 0.9050 | 0.8850 | 0.8850 | 0.8850 | 20,515 |
Jan 8, 2024 | 0.9100 | 0.9100 | 0.8550 | 0.8700 | 0.8700 | 14,296 |
Jan 5, 2024 | 0.8850 | 0.9100 | 0.8800 | 0.9100 | 0.9100 | 5,284 |
Jan 4, 2024 | 0.8800 | 0.8900 | 0.8600 | 0.8900 | 0.8900 | 6,046 |
Jan 3, 2024 | 0.8800 | 0.8950 | 0.8750 | 0.8750 | 0.8750 | 6,912 |
Jan 2, 2024 | 0.8800 | 0.8850 | 0.8700 | 0.8700 | 0.8700 | 630 |
Dec 29, 2023 | 0.8800 | 0.8950 | 0.8550 | 0.8850 | 0.8850 | 3,604 |
Dec 28, 2023 | 0.8750 | 0.9050 | 0.8650 | 0.9000 | 0.9000 | 16,224 |
Dec 27, 2023 | 0.8700 | 0.8750 | 0.8650 | 0.8650 | 0.8650 | 9,542 |
Dec 22, 2023 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 41,078 |
Dec 21, 2023 | 0.9300 | 0.9300 | 0.8900 | 0.9300 | 0.9300 | 14,648 |
Dec 20, 2023 | 0.9150 | 0.9300 | 0.9150 | 0.9300 | 0.9300 | 9,663 |
Dec 19, 2023 | 0.9250 | 0.9250 | 0.9000 | 0.9000 | 0.9000 | 28,541 |
Dec 18, 2023 | 0.9150 | 0.9150 | 0.9000 | 0.9000 | 0.9000 | 6,001 |
Dec 15, 2023 | 0.9100 | 0.9150 | 0.8850 | 0.8900 | 0.8900 | 115,056 |
Dec 14, 2023 | 0.9250 | 0.9450 | 0.9100 | 0.9250 | 0.9250 | 74,278 |
Dec 13, 2023 | 0.9250 | 0.9350 | 0.8900 | 0.9250 | 0.9250 | 22,636 |
Dec 12, 2023 | 0.9650 | 0.9850 | 0.9300 | 0.9850 | 0.9850 | 86,052 |
Dec 11, 2023 | 0.9900 | 0.9900 | 0.9700 | 0.9850 | 0.9850 | 92,909 |
Dec 8, 2023 | 1.0000 | 1.0000 | 0.9850 | 0.9900 | 0.9900 | 41,211 |
Dec 7, 2023 | 1.0150 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 76,083 |
Dec 6, 2023 | 1.0400 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 72,098 |
Dec 5, 2023 | 1.1450 | 1.1450 | 1.0950 | 1.1000 | 1.1000 | 31,204 |
Dec 4, 2023 | 1.1900 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 130,957 |
Dec 1, 2023 | 1.2100 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | 8,005 |
Nov 30, 2023 | 1.1850 | 1.2350 | 1.1850 | 1.2100 | 1.2100 | 10,919 |
Nov 29, 2023 | 1.1900 | 1.2250 | 1.1900 | 1.2100 | 1.2100 | 8,282 |
Nov 28, 2023 | 1.2025 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | 9,888 |
Nov 27, 2023 | 1.1950 | 1.2150 | 1.1900 | 1.2150 | 1.2150 | 9,090 |
Nov 24, 2023 | 1.1800 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 14,030 |
Nov 23, 2023 | 1.2000 | 1.2000 | 1.1850 | 1.1850 | 1.1850 | 10,140 |
Nov 22, 2023 | 1.1950 | 1.2000 | 1.1850 | 1.1950 | 1.1950 | 4,042 |
Nov 21, 2023 | 1.2250 | 1.2250 | 1.1800 | 1.2250 | 1.2250 | 8,053 |
Nov 20, 2023 | 1.2100 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 9,715 |
Nov 17, 2023 | 1.1800 | 1.2450 | 1.1600 | 1.2450 | 1.2450 | 11,033 |
Nov 16, 2023 | 1.2600 | 1.2700 | 1.2250 | 1.2500 | 1.2500 | 14,053 |
Nov 15, 2023 | 1.2400 | 1.2500 | 1.2250 | 1.2500 | 1.2500 | 20,995 |
Nov 14, 2023 | 1.2350 | 1.2400 | 1.2250 | 1.2400 | 1.2400 | 23,914 |
Nov 13, 2023 | 1.2500 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 49,377 |
Nov 10, 2023 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 7,994 |
Nov 9, 2023 | 1.2350 | 1.2500 | 1.2350 | 1.2500 | 1.2500 | 8,653 |
Nov 8, 2023 | 1.2050 | 1.2900 | 1.2050 | 1.2700 | 1.2700 | 28,708 |
Nov 7, 2023 | 1.2150 | 1.2900 | 1.1900 | 1.2900 | 1.2900 | 11,179 |
Nov 6, 2023 | 1.2000 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 21,187 |
Nov 3, 2023 | 1.2900 | 1.2900 | 1.2100 | 1.2550 | 1.2550 | 25,344 |
Nov 2, 2023 | 1.2800 | 1.2850 | 1.2800 | 1.2850 | 1.2850 | 2,003 |
Nov 1, 2023 | 1.2250 | 1.2700 | 1.2050 | 1.2650 | 1.2650 | 77,269 |
Oct 31, 2023 | 1.2300 | 1.2500 | 1.1700 | 1.2250 | 1.2250 | 8,278 |
Oct 30, 2023 | 1.1300 | 1.2300 | 1.1100 | 1.2200 | 1.2200 | 13,960 |
Oct 27, 2023 | 1.1800 | 1.1850 | 1.1500 | 1.1850 | 1.1850 | 13,294 |
Oct 26, 2023 | 1.1600 | 1.1800 | 1.1525 | 1.1800 | 1.1800 | 15,210 |
Oct 25, 2023 | 1.2000 | 1.2300 | 1.1200 | 1.2000 | 1.2000 | 42,380 |
Oct 24, 2023 | 1.2400 | 1.2900 | 1.2000 | 1.2300 | 1.2300 | 32,650 |
Oct 23, 2023 | 1.2100 | 1.2850 | 1.2050 | 1.2850 | 1.2850 | 7,577 |
Oct 20, 2023 | 1.2850 | 1.2850 | 1.2050 | 1.2850 | 1.2850 | 28,624 |
Oct 19, 2023 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 2,555 |
Oct 18, 2023 | 1.2250 | 1.2600 | 1.2250 | 1.2600 | 1.2600 | 12,952 |
Oct 17, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1,000 |
Oct 16, 2023 | 1.3050 | 1.3050 | 1.2600 | 1.2900 | 1.2900 | 24,652 |
Oct 13, 2023 | 1.2700 | 1.3850 | 1.2375 | 1.3000 | 1.3000 | 113,244 |
Oct 12, 2023 | 1.2500 | 1.2950 | 1.2500 | 1.2650 | 1.2650 | 8,193 |
Oct 11, 2023 | 1.2800 | 1.2800 | 1.2550 | 1.2550 | 1.2550 | 20,276 |
Oct 10, 2023 | 1.2700 | 1.2750 | 1.2500 | 1.2650 | 1.2650 | 4,313 |
Oct 9, 2023 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 15,110 |
Oct 6, 2023 | 1.3200 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 3,076 |
Oct 5, 2023 | 1.2900 | 1.2900 | 1.2750 | 1.2850 | 1.2850 | 24,066 |
Oct 4, 2023 | 1.3200 | 1.3250 | 1.3000 | 1.3250 | 1.3250 | 32,198 |
Oct 3, 2023 | 1.3600 | 1.3650 | 1.3300 | 1.3350 | 1.3350 | 44,733 |
Oct 2, 2023 | 1.3600 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 42,342 |
Sep 29, 2023 | 1.3000 | 1.3750 | 1.3000 | 1.3550 | 1.3550 | 47,840 |
Sep 28, 2023 | 1.2300 | 1.3100 | 1.2300 | 1.3000 | 1.3000 | 87,468 |
Sep 27, 2023 | 1.1950 | 1.2100 | 1.1850 | 1.2100 | 1.2100 | 15,870 |
Sep 26, 2023 | 1.1850 | 1.2100 | 1.1650 | 1.1900 | 1.1900 | 46,658 |
Sep 25, 2023 | 1.1900 | 1.2150 | 1.1800 | 1.1850 | 1.1850 | 21,162 |
Sep 22, 2023 | 1.1600 | 1.1700 | 1.1550 | 1.1700 | 1.1700 | 24,542 |
Sep 21, 2023 | 1.1400 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 26,780 |
Sep 20, 2023 | 1.1300 | 1.1450 | 1.1250 | 1.1400 | 1.1400 | 34,324 |
Sep 19, 2023 | 1.1100 | 1.1400 | 1.0600 | 1.1400 | 1.1400 | 91,498 |
Sep 18, 2023 | 1.1700 | 1.1700 | 1.0400 | 1.0800 | 1.0800 | 41,849 |
Sep 15, 2023 | 1.1950 | 1.2000 | 1.1750 | 1.1800 | 1.1800 | 11,591 |
Sep 14, 2023 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 26,091 |
Sep 13, 2023 | 1.2050 | 1.2050 | 1.1700 | 1.2000 | 1.2000 | 17,922 |
Sep 12, 2023 | 1.2200 | 1.2250 | 1.1950 | 1.2100 | 1.2100 | 16,325 |
Sep 11, 2023 | 1.2100 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 1,682 |
Sep 8, 2023 | 1.1950 | 1.2150 | 1.1900 | 1.2150 | 1.2150 | 16,986 |
Sep 7, 2023 | 1.1800 | 1.2400 | 1.1750 | 1.2400 | 1.2400 | 24,042 |
Sep 6, 2023 | 1.2100 | 1.2100 | 1.1750 | 1.1750 | 1.1750 | 32,065 |
Sep 5, 2023 | 1.2200 | 1.2200 | 1.1750 | 1.1950 | 1.1950 | 13,180 |
Sep 4, 2023 | 1.2200 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 29,247 |
Sep 1, 2023 | 1.1900 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | 14,911 |
Aug 31, 2023 | 1.2400 | 1.2400 | 1.1800 | 1.2350 | 1.2350 | 54,853 |
Aug 30, 2023 | 1.2600 | 1.2700 | 1.2550 | 1.2550 | 1.2550 | 37,719 |
Aug 29, 2023 | 1.2700 | 1.2750 | 1.2700 | 1.2700 | 1.2700 | 35,921 |
Aug 28, 2023 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 11,182 |
Aug 25, 2023 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 14,066 |
Aug 24, 2023 | 1.3200 | 1.3350 | 1.3000 | 1.3000 | 1.3000 | 7,745 |
Aug 23, 2023 | 1.3350 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 34,984 |
Aug 22, 2023 | 1.3500 | 1.3600 | 1.3150 | 1.3600 | 1.3600 | 33,713 |
Aug 21, 2023 | 1.3450 | 1.3500 | 1.3150 | 1.3500 | 1.3500 | 35,669 |
Aug 18, 2023 | 1.3800 | 1.4200 | 1.3500 | 1.3750 | 1.3750 | 69,748 |
Aug 17, 2023 | 1.4200 | 1.4200 | 1.3650 | 1.3800 | 1.3800 | 46,406 |
Aug 16, 2023 | 1.4050 | 1.4400 | 1.4050 | 1.4400 | 1.4400 | 12,082 |
Aug 15, 2023 | 1.4350 | 1.4400 | 1.4350 | 1.4400 | 1.4400 | 4,086 |
Aug 14, 2023 | 1.4450 | 1.4450 | 1.4300 | 1.4350 | 1.4350 | 4,734 |
Aug 11, 2023 | 1.4600 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 50,423 |
Aug 10, 2023 | 1.4650 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 52,214 |
Aug 9, 2023 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 85 |
Aug 8, 2023 | 1.4900 | 1.4950 | 1.4600 | 1.4900 | 1.4900 | 9,134 |
Aug 7, 2023 | 1.4800 | 1.4900 | 1.4750 | 1.4900 | 1.4900 | 3,097 |
Aug 4, 2023 | 1.5000 | 1.5050 | 1.4800 | 1.4800 | 1.4800 | 16,718 |
Aug 3, 2023 | 1.4900 | 1.4950 | 1.4850 | 1.4850 | 1.4850 | 4,665 |
Aug 2, 2023 | 1.4900 | 1.5100 | 1.4900 | 1.5050 | 1.5050 | 3,223 |
Aug 1, 2023 | 1.4900 | 1.5100 | 1.4800 | 1.4850 | 1.4850 | 67,592 |
Jul 31, 2023 | 1.4800 | 1.5000 | 1.4750 | 1.4950 | 1.4950 | 18,487 |
Jul 28, 2023 | 1.4850 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 8,076 |
Jul 27, 2023 | 1.5000 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 33,373 |
Jul 26, 2023 | 1.4850 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 4,178 |
Jul 25, 2023 | 1.5100 | 1.5100 | 1.4650 | 1.4800 | 1.4800 | 9,665 |
Jul 24, 2023 | 1.4800 | 1.5100 | 1.4650 | 1.5100 | 1.5100 | 44,780 |
Jul 21, 2023 | 1.4750 | 1.4850 | 1.4500 | 1.4800 | 1.4800 | 61,963 |
Jul 20, 2023 | 1.5100 | 1.5100 | 1.4700 | 1.4850 | 1.4850 | 38,367 |
Jul 19, 2023 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 314 |
Jul 18, 2023 | 1.5300 | 1.5300 | 1.4900 | 1.5050 | 1.5050 | 5,460 |
Jul 17, 2023 | 1.5300 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 11,488 |
Jul 14, 2023 | 1.5300 | 1.5300 | 1.5150 | 1.5250 | 1.5250 | 29,208 |
Jul 13, 2023 | 1.4800 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 39,358 |
Jul 12, 2023 | 1.5100 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | 10,732 |
Jul 11, 2023 | 1.5150 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 9,250 |
Jul 10, 2023 | 1.5250 | 1.5250 | 1.4750 | 1.5100 | 1.5100 | 32,630 |
Jul 7, 2023 | 1.5350 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 30,118 |
Jul 6, 2023 | 1.5700 | 1.5700 | 1.5100 | 1.5400 | 1.5400 | 26,219 |
Jul 5, 2023 | 1.5700 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 29,939 |
Jul 4, 2023 | 1.5500 | 1.5700 | 1.5500 | 1.5650 | 1.5650 | 10,403 |
Jul 3, 2023 | 1.5300 | 1.5450 | 1.5200 | 1.5225 | 1.5225 | 32,028 |
Jun 30, 2023 | 1.5200 | 1.5450 | 1.5150 | 1.5200 | 1.5200 | 44,205 |
Jun 29, 2023 | 1.5050 | 1.5250 | 1.4750 | 1.5150 | 1.5150 | 68,906 |
Jun 28, 2023 | 1.5300 | 1.5300 | 1.4600 | 1.5200 | 1.5200 | 21,412 |
Jun 27, 2023 | 1.5500 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 143,352 |
Jun 26, 2023 | 1.5050 | 1.5650 | 1.5050 | 1.5400 | 1.5400 | 70,649 |
Jun 23, 2023 | 1.5500 | 1.5500 | 1.5050 | 1.5300 | 1.5300 | 64,593 |
Jun 22, 2023 | 1.5300 | 1.5700 | 1.5250 | 1.5500 | 1.5500 | 86,813 |
Jun 21, 2023 | 1.5500 | 1.5800 | 1.5150 | 1.5800 | 1.5800 | 17,950 |
Jun 20, 2023 | 1.5350 | 1.5600 | 1.5250 | 1.5500 | 1.5500 | 74,853 |
Jun 19, 2023 | 1.5600 | 1.6000 | 1.5100 | 1.6000 | 1.6000 | 98,597 |
Jun 16, 2023 | 1.5950 | 1.5950 | 1.5500 | 1.5600 | 1.5600 | 193,310 |
Jun 15, 2023 | 1.5400 | 1.6100 | 1.5400 | 1.5900 | 1.5900 | 49,988 |
Jun 14, 2023 | 1.5600 | 1.5750 | 1.5375 | 1.5450 | 1.5450 | 32,166 |
Jun 13, 2023 | 1.5800 | 1.5800 | 1.5100 | 1.5400 | 1.5400 | 59,126 |
Jun 9, 2023 | 1.6100 | 1.6300 | 1.5800 | 1.6100 | 1.6100 | 71,900 |
Jun 8, 2023 | 1.6450 | 1.6450 | 1.5250 | 1.6300 | 1.6300 | 76,524 |
Jun 7, 2023 | 1.7100 | 1.7150 | 1.6050 | 1.6500 | 1.6500 | 205,395 |
Jun 6, 2023 | 1.6450 | 1.7100 | 1.6450 | 1.7100 | 1.7100 | 305,350 |
Jun 5, 2023 | 1.4950 | 1.4950 | 1.4500 | 1.4900 | 1.4900 | 12,380 |
Jun 2, 2023 | 1.4800 | 1.5000 | 1.4650 | 1.4950 | 1.4950 | 35,319 |
Jun 1, 2023 | 1.4650 | 1.4950 | 1.4600 | 1.4950 | 1.4950 | 56,519 |
May 31, 2023 | 1.4700 | 1.4950 | 1.4500 | 1.4550 | 1.4550 | 62,776 |
May 30, 2023 | 1.4700 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 110,930 |
May 29, 2023 | 1.4650 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 34,886 |
May 26, 2023 | 1.4500 | 1.4700 | 1.4300 | 1.4650 | 1.4650 | 33,951 |
May 25, 2023 | 1.4250 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 7,280 |
May 24, 2023 | 1.4800 | 1.4850 | 1.4250 | 1.4250 | 1.4250 | 23,428 |
May 23, 2023 | 1.4950 | 1.4950 | 1.4350 | 1.4800 | 1.4800 | 80,256 |
May 22, 2023 | 1.4300 | 1.4900 | 1.4250 | 1.4900 | 1.4900 | 31,371 |
May 19, 2023 | 1.3650 | 1.4350 | 1.3350 | 1.4350 | 1.4350 | 97,352 |
May 18, 2023 | 1.3750 | 1.4050 | 1.3450 | 1.3650 | 1.3650 | 70,891 |
May 17, 2023 | 1.3350 | 1.3500 | 1.3250 | 1.3300 | 1.3300 | 44,022 |
May 16, 2023 | 1.3400 | 1.3550 | 1.3200 | 1.3550 | 1.3550 | 20,596 |
May 15, 2023 | 1.3300 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 103,976 |
May 12, 2023 | 1.3300 | 1.3600 | 1.3150 | 1.3150 | 1.3150 | 22,503 |
May 11, 2023 | 1.3600 | 1.3650 | 1.3500 | 1.3500 | 1.3500 | 29,496 |
May 10, 2023 | 1.3350 | 1.3500 | 1.3325 | 1.3450 | 1.3450 | 52,904 |
May 9, 2023 | 1.3400 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 56,316 |
May 8, 2023 | 1.3400 | 1.3400 | 1.2950 | 1.3400 | 1.3400 | 59,065 |
May 5, 2023 | 1.3700 | 1.3700 | 1.3350 | 1.3500 | 1.3500 | 194,294 |
May 4, 2023 | 1.4350 | 1.4350 | 1.3600 | 1.3600 | 1.3600 | 176,214 |
May 3, 2023 | 1.4400 | 1.4500 | 1.4300 | 1.4350 | 1.4350 | 88,334 |
May 2, 2023 | 1.4500 | 1.4550 | 1.4300 | 1.4300 | 1.4300 | 46,889 |
May 1, 2023 | 1.4900 | 1.4950 | 1.4500 | 1.4600 | 1.4600 | 43,137 |
Apr 28, 2023 | 1.4600 | 1.4950 | 1.4475 | 1.4800 | 1.4800 | 322,801 |
Apr 27, 2023 | 1.4600 | 1.4700 | 1.4400 | 1.4450 | 1.4450 | 189,692 |
Apr 26, 2023 | 1.6600 | 1.6800 | 1.3900 | 1.4400 | 1.4400 | 845,727 |
Apr 24, 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
Related Tickers
TFL.AX TasFoods Limited
0.0220
+15.79%
CSF.AX Catalano Seafood Ltd
0.0400
0.00%
JAT.AX Jatcorp Limited
0.3300
+6.45%
MBX.AX My Foodie Box Limited
0.0040
0.00%
PFT.AX Pure Foods Tasmania Limited
0.0470
-6.00%
NOU.AX Noumi Limited
0.1250
0.00%
HCT.AX Holista Colltech Limited
0.0100
0.00%
HPP.AX Health and Plant Protein Group Limited
0.0420
0.00%
NUC.AX Nuchev Limited
0.1550
0.00%
EVE.AX EVE Health Group Limited
0.0010
0.00%