Australia markets closed

Synlait Milk Limited (SM1.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.4349+0.0149 (+3.55%)
At close: 03:54PM AEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.42500.43500.42000.43490.43499,948
08 May 20240.41500.43000.41500.42000.420015,275
07 May 20240.40000.41000.39500.40500.405011,513
06 May 20240.42000.42750.40500.40500.405074,404
03 May 20240.42000.43000.41500.41500.415033,929
02 May 20240.45000.45000.42500.43000.430017,480
01 May 20240.46000.46000.44000.44000.440030,559
30 Apr 20240.46000.47500.46000.46000.460012,433
29 Apr 20240.46000.46000.45250.45250.45254,034
26 Apr 20240.45000.46000.45000.46000.460020,391
24 Apr 20240.46500.47500.44500.45000.450094,964
23 Apr 20240.50500.51000.50000.50500.50509,178
22 Apr 20240.50500.51500.48500.51000.510033,810
19 Apr 20240.50500.52000.50500.51500.51502,937
18 Apr 20240.51000.52500.49000.52000.520020,066
17 Apr 2024------
16 Apr 20240.54000.54500.52500.52500.52503,301
15 Apr 20240.53500.54500.53500.54000.54002,946
12 Apr 20240.55000.56000.54500.55500.555020,160
11 Apr 20240.56000.56000.55500.55500.55505,716
10 Apr 20240.57000.59000.57000.58500.58509,061
09 Apr 20240.59000.59000.57500.57500.57508,382
08 Apr 20240.57000.59000.57000.58000.58007,936
05 Apr 20240.58500.59000.56500.56500.565020,301
04 Apr 20240.63500.64000.59000.59500.595041,584
03 Apr 20240.64000.64000.61000.62000.620010,716
02 Apr 20240.66500.66500.65500.66500.66506,687
28 Mar 2024------
27 Mar 2024------
26 Mar 20240.68250.69000.67500.68000.68001,907
25 Mar 20240.66000.68000.66000.68000.68001,033
22 Mar 20240.67000.68000.66000.67500.67507,236
21 Mar 20240.67500.67500.67000.67000.67001,224
20 Mar 20240.67000.68000.66500.68000.68002,994
19 Mar 20240.67000.68000.65000.68000.680010,153
18 Mar 20240.68000.68000.66000.66000.660010,567
15 Mar 20240.69000.69250.63500.67000.670020,589
14 Mar 20240.68000.68500.66500.68000.68003,688
13 Mar 20240.68500.71500.68500.71000.71006,239
12 Mar 20240.66500.67000.66500.67000.67001,487
11 Mar 20240.70000.70000.66500.68500.68508,790
08 Mar 20240.68500.71000.68500.71000.71004,038
07 Mar 20240.71500.72000.68500.69500.695023,245
06 Mar 20240.70000.70500.69000.69000.69002,913
05 Mar 20240.71500.71500.70000.70500.70501,246
04 Mar 20240.71000.71000.70500.70500.7050332
01 Mar 2024------
29 Feb 20240.68500.71000.68500.70000.70006,805
28 Feb 20240.65000.70500.65000.69000.690025,475
27 Feb 20240.65500.66000.64500.66000.66006,425
26 Feb 20240.67000.68000.66000.68000.680011,469
23 Feb 20240.67500.69500.66000.68500.68504,400
22 Feb 20240.67500.68500.66500.68000.68009,265
21 Feb 20240.67000.67500.65500.66000.660020,169
20 Feb 20240.66000.66000.65500.65500.65504,119
19 Feb 20240.65500.66500.65000.66000.660016,044
16 Feb 20240.65500.66500.65000.66000.660014,128
15 Feb 20240.66000.67000.65500.66000.66003,799
14 Feb 20240.67500.67500.66000.66500.665013,867
13 Feb 20240.67500.68500.66000.67500.67508,617
12 Feb 20240.68500.71000.67500.67500.675056,211
09 Feb 20240.79000.79000.77000.78500.78504,149
08 Feb 20240.79500.79500.77000.78500.785015,248
07 Feb 20240.79000.81000.77500.78500.78504,251
06 Feb 20240.79000.79250.78500.78500.78501,195
05 Feb 20240.77500.79000.77000.78500.78501,910
02 Feb 20240.75500.79500.75500.78000.78005,907
01 Feb 20240.75000.79000.74500.79000.79002,360
31 Jan 20240.76500.77000.75000.75500.75505,977
30 Jan 20240.76000.77500.76000.76250.762514,477
29 Jan 20240.79500.79500.77000.78000.78003,178
25 Jan 20240.80500.81500.79000.80000.80002,595
24 Jan 20240.79500.79500.79000.79000.79002,125
23 Jan 20240.78000.80000.78000.78500.78508,865
22 Jan 20240.78500.81000.78500.80500.80506,790
19 Jan 20240.81500.82000.80500.81000.810011,948
18 Jan 2024------
17 Jan 20240.88000.88500.88000.88500.8850597
16 Jan 20240.88000.89000.88000.88500.88503,637
15 Jan 20240.88000.88000.88000.88000.88001,801
12 Jan 20240.87000.88000.87000.88000.88002,012
11 Jan 20240.88000.88000.87000.87500.87501,470
10 Jan 20240.89000.89000.87500.87500.87501,558
09 Jan 20240.90000.90000.89000.89000.89004,245
08 Jan 20240.89500.90500.86500.89000.89001,878
05 Jan 20240.88000.90000.88000.90000.90003,878
04 Jan 20240.89500.89500.86000.89000.89002,924
03 Jan 20240.89000.89000.87500.87500.8750888
02 Jan 20240.87500.89500.87000.87000.87005,344
29 Dec 20230.89500.89500.87000.87000.8700228
28 Dec 20230.87500.91000.86000.88000.88004,167
27 Dec 20230.87000.87500.82500.86000.86008,827
22 Dec 20230.87500.89000.87000.87500.875024,797
21 Dec 20230.93000.93000.89000.89000.89005,782
20 Dec 20230.92500.93000.92000.92000.9200646
19 Dec 20230.92500.92500.90000.90000.90002,619
18 Dec 20230.92500.92500.90500.91000.91002,966
15 Dec 20230.91000.91000.88500.89500.895011,984
14 Dec 2023------
13 Dec 20230.92500.94000.89000.91500.91506,261
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...