I Synergy Group Limited (IS3.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0070

0.0000

(0.00%)

As of 01:47PM AEST. Market open.

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	0.0070	0.0070	0.0060	0.0070	0.0070	1,442,405
03 May 2024	0.0070	0.0070	0.0060	0.0060	0.0060	5,234,737
02 May 2024	0.0070	0.0080	0.0070	0.0070	0.0070	2,934,204
01 May 2024	0.0060	0.0070	0.0060	0.0060	0.0060	4,529,346
30 Apr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	971,435
29 Apr 2024	0.0060	0.0070	0.0060	0.0060	0.0060	4,142,777
26 Apr 2024	0.0040	0.0060	0.0040	0.0050	0.0050	6,511,072
24 Apr 2024	0.0040	0.0040	0.0020	0.0020	0.0020	6,941,183
23 Apr 2024	0.0050	0.0050	0.0030	0.0040	0.0040	3,633,334
22 Apr 2024	0.0060	0.0060	0.0040	0.0050	0.0050	374,105
19 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
18 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
17 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
16 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
15 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,777,777
12 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	150,000
11 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
10 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
09 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
08 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	719,369
05 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
04 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
03 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,551,890
02 Apr 2024	0.0070	0.0070	0.0060	0.0070	0.0070	2,475,702
28 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
27 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	9,977
26 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
25 Mar 2024	0.0080	0.0080	0.0070	0.0080	0.0080	198,999
22 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	6,000
21 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	138,326
20 Mar 2024	0.0100	0.0100	0.0070	0.0090	0.0090	1,200,000
19 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
18 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Mar 2024	0.0130	0.0130	0.0100	0.0100	0.0100	350,000
14 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
13 Mar 2024	0.0100	0.0130	0.0100	0.0110	0.0110	118,333
12 Mar 2024	0.0140	0.0140	0.0090	0.0100	0.0100	367,055
11 Mar 2024	0.0090	0.0140	0.0090	0.0140	0.0140	2,612,078
08 Mar 2024	0.0070	0.0090	0.0060	0.0090	0.0090	2,811,231
07 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	524,160
06 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
05 Mar 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,132,981
04 Mar 2024	0.0060	0.0080	0.0060	0.0080	0.0080	1,133,237
01 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	10,000
29 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
28 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	25,000
27 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
26 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
23 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	76,402
22 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
21 Feb 2024	0.0060	0.0070	0.0060	0.0070	0.0070	286,401
20 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
19 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	76,000
16 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	400,143
15 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	288,401
14 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,497,052
13 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	140,000
12 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
09 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	10,114
08 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	485,521
07 Feb 2024	0.0090	0.0090	0.0070	0.0070	0.0070	121,000
06 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
05 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,782,472
02 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	60,000
01 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
31 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
30 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	439,670
29 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
25 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
24 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
23 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
22 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
19 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
18 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
17 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
16 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
15 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
12 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	734,094
11 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
10 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
09 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
08 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
05 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	11,764
04 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
03 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
02 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
29 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	150,112
28 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
27 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
22 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
21 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
20 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
19 Dec 2023	0.0070	0.0080	0.0070	0.0070	0.0070	2,241,652
18 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	123
15 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	322,000
14 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
13 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
12 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	61,225
11 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
08 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,010.00+57.70(+0.73%)

ASX 2007,735.50+53.10(+0.69%)

AUD/USD0.6636+0.0011(+0.16%)

OIL78.96+0.48(+0.61%)

GOLD2,336.50+5.30(+0.23%)

Bitcoin AUD95,651.54-1,187.27(-1.23%)

I Synergy Group Limited (IS3.AX)

ALL ORDS
8,010.00
+57.70(+0.73%)

ASX 200
7,735.50
+53.10(+0.69%)

AUD/USD
0.6636
+0.0011(+0.16%)

OIL
78.96
+0.48(+0.61%)

GOLD
2,336.50
+5.30(+0.23%)

Bitcoin AUD
95,651.54
-1,187.27(-1.23%)