Australia markets closed

I Synergy Group Limited (IS3.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00600.0000 (0.00%)
At close: 02:09PM AEST
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 20240.00600.00600.00600.00600.0060-
22 July 20240.00600.00600.00600.00600.006031,618
19 July 20240.00600.00600.00600.00600.0060-
18 July 20240.00700.00700.00600.00600.0060455,335
17 July 20240.00800.00800.00800.00800.0080491
16 July 20240.00800.00800.00800.00800.0080-
15 July 20240.00800.00800.00800.00800.0080133,000
12 July 20240.00700.00700.00700.00700.0070150,190
11 July 20240.00700.00700.00700.00700.0070450,000
10 July 20240.00600.00600.00600.00600.0060289,998
09 July 20240.00600.00600.00600.00600.006095,000
08 July 20240.00500.00500.00500.00500.0050310,000
05 July 20240.00500.00500.00500.00500.00501,295,222
04 July 20240.00500.00500.00500.00500.00504,927,000
03 July 20240.00800.00800.00500.00500.005011,177,945
02 July 20240.00800.00800.00800.00800.0080-
01 July 20240.00800.00800.00800.00800.0080-
28 June 20240.00800.00800.00800.00800.0080530,118
27 June 20240.00800.00800.00800.00800.008089,459
26 June 20240.01000.01000.01000.01000.0100-
25 June 20240.01000.01000.01000.01000.0100-
24 June 20240.01000.01000.01000.01000.0100-
21 June 20240.01000.01000.01000.01000.0100-
20 June 20240.01000.01000.01000.01000.0100-
19 June 20240.01000.01000.01000.01000.0100980,000
18 June 20240.01000.01000.01000.01000.01001,500,000
17 June 20240.01300.01300.01300.01300.0130-
14 June 20240.01300.01300.01300.01300.0130-
13 June 20240.01300.01300.01300.01300.0130-
12 June 20240.01300.01300.01300.01300.0130-
11 June 20240.01300.01300.01300.01300.0130-
07 June 20240.01300.01300.01300.01300.0130-
06 June 20240.01300.01300.01300.01300.0130-
05 June 20240.01300.01300.01300.01300.0130-
04 June 20240.01300.01300.01300.01300.013071,000
03 June 20240.01400.01400.01400.01400.01403,505
31 May 20240.01400.01400.01400.01400.014044,000
30 May 20240.01000.01000.01000.01000.0100248,526
29 May 20240.00800.00900.00700.00800.0080555,556
28 May 20240.00800.00800.00800.00800.0080225,000
27 May 20240.00800.00800.00800.00800.0080110,479
24 May 20240.00800.00800.00800.00800.0080300,000
23 May 20240.00800.00800.00800.00800.0080-
22 May 20240.00800.00800.00800.00800.0080-
21 May 20240.00800.00800.00800.00800.0080-
20 May 20240.00900.00900.00800.00800.0080200,000
17 May 20240.00900.00900.00900.00900.0090142,995
16 May 20240.00900.00900.00900.00900.009083,334
15 May 20240.00900.00900.00900.00900.0090510,760
14 May 20240.00800.00900.00800.00900.00901,650,000
13 May 20240.00700.00700.00700.00700.0070-
10 May 20240.00700.00700.00700.00700.0070-
09 May 20240.00700.00700.00700.00700.00701,000,000
08 May 20240.00700.00700.00700.00700.007084,446
07 May 20240.00700.00700.00700.00700.0070-
06 May 20240.00700.00700.00600.00700.00701,442,405
03 May 20240.00700.00700.00600.00600.00605,234,737
02 May 20240.00700.00800.00700.00700.00702,934,204
01 May 20240.00600.00700.00600.00600.00604,529,346
30 Apr 20240.00600.00700.00600.00700.0070971,435
29 Apr 20240.00600.00700.00600.00600.00604,142,777
26 Apr 20240.00400.00600.00400.00500.00506,511,072
24 Apr 20240.00400.00400.00200.00200.00206,941,183
23 Apr 20240.00500.00500.00300.00400.00403,633,334
22 Apr 20240.00600.00600.00400.00500.0050374,105
19 Apr 20240.00600.00600.00600.00600.0060-
18 Apr 20240.00600.00600.00600.00600.0060-
17 Apr 20240.00600.00600.00600.00600.0060-
16 Apr 20240.00600.00600.00600.00600.0060-
15 Apr 20240.00600.00600.00600.00600.00602,777,777
12 Apr 20240.00600.00600.00600.00600.0060150,000
11 Apr 20240.00600.00600.00600.00600.0060-
10 Apr 20240.00600.00600.00600.00600.0060-
09 Apr 20240.00600.00600.00600.00600.0060-
08 Apr 20240.00700.00700.00600.00600.0060719,369
05 Apr 20240.00600.00600.00600.00600.0060-
04 Apr 20240.00600.00600.00600.00600.0060-
03 Apr 20240.00700.00700.00600.00600.00601,551,890
02 Apr 20240.00700.00700.00600.00700.00702,475,702
28 Mar 20240.00700.00700.00700.00700.0070-
27 Mar 20240.00700.00700.00700.00700.00709,977
26 Mar 20240.00800.00800.00800.00800.0080-
25 Mar 20240.00800.00800.00700.00800.0080198,999
22 Mar 20240.00900.00900.00900.00900.00906,000
21 Mar 20240.00700.00700.00700.00700.0070138,326
20 Mar 20240.01000.01000.00700.00900.00901,200,000
19 Mar 20240.01000.01000.01000.01000.0100-
18 Mar 20240.01000.01000.01000.01000.0100-
15 Mar 20240.01300.01300.01000.01000.0100350,000
14 Mar 20240.01100.01100.01100.01100.0110-
13 Mar 20240.01000.01300.01000.01100.0110118,333
12 Mar 20240.01400.01400.00900.01000.0100367,055
11 Mar 20240.00900.01400.00900.01400.01402,612,078
08 Mar 20240.00700.00900.00600.00900.00902,811,231
07 Mar 20240.00700.00700.00700.00700.0070524,160
06 Mar 20240.00600.00600.00600.00600.0060-
05 Mar 20240.00700.00700.00600.00600.00601,132,981
04 Mar 20240.00600.00800.00600.00800.00801,133,237
01 Mar 20240.00600.00600.00600.00600.006010,000
29 Feb 20240.00800.00800.00800.00800.0080-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...