Synertec Corporation Limited (SOP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 01:04PM AEST
Time period:
21 Sept 2023 - 21 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,000 |
| 19 Sept 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 43,045 |
| 18 Sept 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 482 |
| 17 Sept 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
| 16 Sept 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 6,036 |
| 13 Sept 2024 | 0.0790 | 0.0830 | 0.0790 | 0.0830 | 0.0830 | 6,822,714 |
| 12 Sept 2024 | 0.0770 | 0.0790 | 0.0770 | 0.0790 | 0.0790 | 86,246 |
| 11 Sept 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,973 |
| 10 Sept 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100,000 |
| 09 Sept 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 26,820 |
| 06 Sept 2024 | 0.0820 | 0.0840 | 0.0780 | 0.0780 | 0.0780 | 100,479 |
| 05 Sept 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 130,670 |
| 04 Sept 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 03 Sept 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 180,000 |
| 02 Sept 2024 | 0.0740 | 0.0760 | 0.0740 | 0.0760 | 0.0760 | 322,936 |
| 30 Aug 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,166 |
| 29 Aug 2024 | 0.0820 | 0.0820 | 0.0750 | 0.0750 | 0.0750 | 693,187 |
| 28 Aug 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 5,900 |
| 27 Aug 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 10,506 |
| 26 Aug 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 104,610 |
| 23 Aug 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
| 22 Aug 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 5,000 |
| 21 Aug 2024 | 0.0790 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 100,603 |
| 20 Aug 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
| 19 Aug 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 11,375 |
| 16 Aug 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 36,876 |
| 15 Aug 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
| 14 Aug 2024 | 0.0790 | 0.0790 | 0.0780 | 0.0780 | 0.0780 | 200,000 |
| 13 Aug 2024 | 0.0800 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 150,000 |
| 12 Aug 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 09 Aug 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 08 Aug 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 07 Aug 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 17,531 |
| 06 Aug 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 5,000 |
| 05 Aug 2024 | 0.0890 | 0.0890 | 0.0810 | 0.0810 | 0.0810 | 50,289 |
| 02 Aug 2024 | 0.0940 | 0.1000 | 0.0940 | 0.1000 | 0.1000 | 133,000 |
| 01 Aug 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | - |
| 31 July 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 51,347 |
| 30 July 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 6,030,000 |
| 29 July 2024 | 0.0920 | 0.0950 | 0.0920 | 0.0950 | 0.0950 | 3,595,675 |
| 26 July 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 10,000 |
| 25 July 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
| 24 July 2024 | 0.0900 | 0.0920 | 0.0860 | 0.0860 | 0.0860 | 67,439 |
| 23 July 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 16,225 |
| 22 July 2024 | 0.0720 | 0.0810 | 0.0720 | 0.0760 | 0.0760 | 89,293 |
| 19 July 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 13,202 |
| 18 July 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 50,000 |
| 17 July 2024 | 0.0740 | 0.0750 | 0.0730 | 0.0750 | 0.0750 | 274,169 |
| 16 July 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 15 July 2024 | 0.0740 | 0.0760 | 0.0740 | 0.0750 | 0.0750 | 69,093 |
| 12 July 2024 | 0.0760 | 0.0760 | 0.0740 | 0.0740 | 0.0740 | 150,000 |
| 11 July 2024 | 0.0770 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 199,417 |
| 10 July 2024 | 0.0730 | 0.0740 | 0.0730 | 0.0740 | 0.0740 | 400,000 |
| 09 July 2024 | 0.0730 | 0.0740 | 0.0730 | 0.0740 | 0.0740 | 16,420,594 |
| 08 July 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 05 July 2024 | 0.0740 | 0.0740 | 0.0720 | 0.0730 | 0.0730 | 786,445 |
| 04 July 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 250,000 |
| 03 July 2024 | 0.0750 | 0.0750 | 0.0720 | 0.0720 | 0.0720 | 1,066,050 |
| 02 July 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,708,964 |
| 01 July 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 3,425 |
| 28 June 2024 | 0.0740 | 0.0760 | 0.0710 | 0.0760 | 0.0760 | 17,900,412 |
| 27 June 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 3,000 |
| 26 June 2024 | 0.0770 | 0.0780 | 0.0760 | 0.0780 | 0.0780 | 1,058,898 |
| 25 June 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
| 24 June 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 10,020 |
| 21 June 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 7,916 |
| 20 June 2024 | 0.0720 | 0.0810 | 0.0720 | 0.0810 | 0.0810 | 150,088 |
| 19 June 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 4,900 |
| 18 June 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 1,632 |
| 17 June 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 8,000 |
| 14 June 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 13 June 2024 | 0.0800 | 0.0820 | 0.0790 | 0.0820 | 0.0820 | 296,021 |
| 12 June 2024 | 0.0800 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 12,722,491 |
| 11 June 2024 | 0.0800 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 254,229 |
| 07 June 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 62,731 |
| 06 June 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 05 June 2024 | 0.0830 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 2,384,200 |
| 04 June 2024 | 0.0790 | 0.0860 | 0.0790 | 0.0850 | 0.0850 | 1,417,843 |
| 03 June 2024 | 0.0750 | 0.0790 | 0.0750 | 0.0780 | 0.0780 | 535,902 |
| 31 May 2024 | 0.0780 | 0.0800 | 0.0780 | 0.0800 | 0.0800 | 38,638 |
| 30 May 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 25,455 |
| 29 May 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 120,000 |
| 28 May 2024 | 0.0790 | 0.0790 | 0.0780 | 0.0780 | 0.0780 | 624,720 |
| 27 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100,000 |
| 24 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 78,163 |
| 23 May 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 21,600 |
| 22 May 2024 | 0.0820 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 664,528 |
| 21 May 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 35,000 |
| 20 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,000 |
| 17 May 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 30,864 |
| 16 May 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 15 May 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 14 May 2024 | 0.0800 | 0.0810 | 0.0780 | 0.0810 | 0.0810 | 297,794 |
| 13 May 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 10 May 2024 | 0.0830 | 0.0830 | 0.0810 | 0.0810 | 0.0810 | 60,198 |
| 09 May 2024 | 0.0810 | 0.0820 | 0.0810 | 0.0820 | 0.0820 | 209,802 |
| 08 May 2024 | 0.0840 | 0.0840 | 0.0820 | 0.0820 | 0.0820 | 63,435 |
| 07 May 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
| 06 May 2024 | 0.0820 | 0.0830 | 0.0820 | 0.0830 | 0.0830 | 489,394 |
| 03 May 2024 | 0.0970 | 0.0970 | 0.0830 | 0.0830 | 0.0830 | 18,005,042 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.