Australia markets close in 5 hours 19 minutes

Syntara Limited (SNT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0170-0.0010 (-5.56%)
As of 10:28AM AEST. Market open.
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 20240.01700.01700.01700.01700.0170229,000
15 May 20240.01800.01800.01700.01800.0180408,968
14 May 20240.01800.01800.01700.01800.0180876,421
13 May 20240.01800.01800.01700.01700.01702,629,729
10 May 20240.01600.01800.01600.01800.0180285,141
09 May 20240.01700.01700.01600.01600.0160177,547
08 May 20240.01500.01800.01500.01800.01803,390,131
07 May 20240.01500.01600.01500.01600.0160390,299
06 May 20240.01500.01600.01500.01600.0160172,688
03 May 20240.01600.01600.01500.01500.01501,798,410
02 May 20240.01600.01600.01500.01500.01501,245,708
01 May 20240.01600.01700.01600.01700.017076,433
30 Apr 20240.01500.01700.01500.01600.0160914,722
29 Apr 20240.01700.01700.01500.01500.01501,777,263
26 Apr 20240.01600.01700.01600.01700.01704,541
24 Apr 20240.01600.01600.01400.01600.01605,793,995
23 Apr 20240.01600.01700.01600.01700.01701,711,394
22 Apr 20240.01400.01700.01400.01700.01701,315,731
19 Apr 20240.01500.01500.01500.01500.01501,574,918
18 Apr 20240.01500.01700.01500.01600.01602,579,334
17 Apr 20240.01700.01700.01600.01700.01701,520,063
16 Apr 20240.01700.01700.01600.01700.01701,949,155
15 Apr 20240.01800.01800.01600.01700.01703,961,007
12 Apr 20240.01800.01800.01600.01700.01707,022,172
11 Apr 20240.01700.01800.01600.01800.01807,168,353
10 Apr 20240.01900.01900.01700.01700.01701,205,687
09 Apr 20240.01800.01900.01800.01900.0190127,383
08 Apr 20240.02000.02000.01700.01800.01801,272,816
05 Apr 20240.01900.02000.01900.02000.0200102,647
04 Apr 20240.01900.01900.01800.01900.019015,045
03 Apr 20240.01900.02000.01800.01900.01903,135,934
02 Apr 20240.02100.02100.01900.02000.02001,140,888
28 Mar 20240.02000.02100.02000.02100.0210474,462
27 Mar 20240.02000.02000.02000.02000.020057,084
26 Mar 20240.02100.02100.02100.02100.021041,666
25 Mar 20240.02100.02200.02000.02200.02201,758,489
22 Mar 20240.02100.02100.02100.02100.0210321,929
21 Mar 20240.02000.02200.01900.02200.022040,664
20 Mar 2024------
19 Mar 20240.02100.02100.01900.02000.0200240,236
18 Mar 20240.02200.02200.02000.02000.02002,553,908
15 Mar 20240.02100.02200.02100.02200.022034,186
14 Mar 20240.02200.02200.02000.02000.0200270,856
13 Mar 20240.02200.02200.02100.02100.0210477,107
12 Mar 20240.02300.02300.02100.02200.0220446,346
11 Mar 20240.02200.02200.02100.02200.0220950,094
08 Mar 20240.02300.02300.02100.02300.0230536,188
07 Mar 20240.02300.02400.02200.02300.02301,396,113
06 Mar 20240.02300.02300.02300.02300.02302,506
05 Mar 20240.02300.02500.02300.02400.0240375,805
04 Mar 20240.02400.02400.02300.02300.0230276,838
01 Mar 20240.02200.02400.02200.02400.02401,330,737
29 Feb 20240.02200.02300.02200.02300.02301,521,128
28 Feb 20240.02300.02400.02300.02300.0230525,452
27 Feb 20240.02300.02300.02300.02300.023096,787
26 Feb 2024------
23 Feb 20240.02400.02400.02300.02300.0230632,383
22 Feb 20240.02500.02500.02400.02400.02401,180,885
21 Feb 20240.02300.02400.02300.02400.02401,302,497
20 Feb 20240.02400.02400.02200.02200.02201,521,384
19 Feb 20240.02400.02400.02300.02300.0230356,526
16 Feb 20240.02400.02400.02200.02400.0240483,749
15 Feb 20240.02400.02500.02200.02400.0240997,413
14 Feb 20240.02200.02300.02200.02300.02301,278,184
13 Feb 20240.02400.02400.02200.02200.02202,698,239
12 Feb 20240.02300.02500.02200.02400.02405,351,340
09 Feb 20240.02100.02200.02000.02200.02203,592,987
08 Feb 20240.02100.02100.02000.02100.02102,313,063
07 Feb 20240.02100.02200.02000.02100.021088,549
06 Feb 20240.02100.02200.02000.02100.0210185,399
05 Feb 20240.02200.02200.02000.02100.0210527,551
02 Feb 20240.01900.02100.01900.02100.0210767,470
01 Feb 20240.01900.02100.01900.02000.02001,829,174
31 Jan 20240.01900.02000.01900.01900.01903,202,962
30 Jan 20240.01800.01900.01800.01900.01901,188,895
29 Jan 20240.01800.01800.01700.01700.0170637,140
25 Jan 20240.01700.01800.01700.01700.0170788,861
24 Jan 20240.01800.01800.01700.01700.0170881,505
23 Jan 20240.01700.01900.01600.01800.0180636,016
22 Jan 20240.01700.01800.01700.01700.017078,661,130
19 Jan 20240.01700.01800.01700.01700.017052,375
18 Jan 2024------
17 Jan 20240.01700.01900.01700.01900.01901,160,963
16 Jan 20240.01600.01800.01600.01700.01703,900,287
15 Jan 20240.01700.01800.01600.01600.01603,138,333
12 Jan 20240.01700.01700.01700.01700.01702,089,583
11 Jan 20240.01900.01900.01600.01700.01705,023,446
10 Jan 20240.01800.01900.01800.01900.0190209,365
09 Jan 20240.01800.01800.01700.01700.01704,489,859
08 Jan 20240.01900.02000.01800.02000.02006,170,953
05 Jan 20240.01800.02000.01800.01900.01906,091,689
04 Jan 20240.02000.02000.01800.01900.01905,678,352
03 Jan 20240.02000.02000.01900.02000.02005,136,365
02 Jan 20240.02000.02000.01900.01900.01907,024,590
29 Dec 20230.02200.02200.01900.02000.02003,553,291
28 Dec 20230.02300.02300.02200.02200.02201,206,916
27 Dec 20230.02300.02400.02300.02300.02301,183,332
22 Dec 20230.02400.02400.02300.02300.0230543,267
21 Dec 20230.02600.02600.02400.02500.0250303,590
20 Dec 20230.02300.02700.02300.02600.0260435,298
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...