Australia markets closed

Synertec Corporation Limited (SOP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.11000.0000 (0.00%)
At close: 12:59PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.11000.11000.11000.11000.1100220,000
27 Mar 20240.11000.11000.11000.11000.1100220,000
26 Mar 20240.11000.11000.11000.11000.110050,000
25 Mar 20240.11500.11500.11000.11000.1100327,311
24 Mar 20240.10500.12000.10500.12000.1200117,507
21 Mar 20240.11000.11000.10500.10500.1050110,100
20 Mar 20240.11000.11000.11000.11000.1100-
19 Mar 20240.11000.11000.11000.11000.110016,300
18 Mar 20240.10500.10500.10500.10500.1050-
17 Mar 20240.10500.10500.10500.10500.1050-
14 Mar 20240.10500.10500.10500.10500.1050-
13 Mar 20240.10500.10500.10500.10500.1050-
12 Mar 20240.09900.10500.09900.10500.1050240,530
11 Mar 20240.11000.11000.11000.11000.110027,998
10 Mar 20240.11500.11500.11500.11500.1150-
07 Mar 20240.11500.11500.11500.11500.115053,304
06 Mar 20240.12000.12000.12000.12000.120033,591
05 Mar 20240.12000.12000.12000.12000.1200100,119
04 Mar 20240.13000.13500.13000.13500.135068,461
03 Mar 20240.13000.13000.13000.13000.130010,000
29 Feb 20240.11000.11500.10000.11500.1150127,000
28 Feb 20240.09700.12000.09700.12000.1200204,572
27 Feb 20240.09600.09600.09600.09600.096018,072
26 Feb 20240.09500.09600.09500.09600.096072,631
25 Feb 20240.09800.09800.09800.09800.0980-
22 Feb 20240.09800.09800.09800.09800.0980-
21 Feb 20240.09800.09800.09800.09800.0980-
20 Feb 20240.10000.10000.09800.09800.09801,042,626
19 Feb 20240.09200.09800.09200.09800.098030,072
18 Feb 20240.09100.09100.09000.09000.0900587,698
15 Feb 20240.09100.09100.09000.09000.0900162,509
14 Feb 20240.09400.09400.09100.09100.09101,232,984
13 Feb 20240.09500.09900.09500.09500.0950138,676
12 Feb 20240.09900.09900.09900.09900.0990-
11 Feb 20240.09800.09900.09800.09900.0990130,000
08 Feb 20240.10000.10500.10000.10000.100066,000
07 Feb 20240.10000.10000.09200.09500.095076,234
06 Feb 20240.11000.11000.10500.10500.105090,018
05 Feb 20240.11000.11000.11000.11000.110026,874
04 Feb 20240.11000.11000.11000.11000.11002,789
01 Feb 20240.11500.11500.11500.11500.115010,000
31 Jan 20240.11000.13000.11000.11500.11501,767,601
30 Jan 20240.11500.11500.11000.11000.1100114,430
29 Jan 20240.12000.12000.12000.12000.120080,019
28 Jan 20240.12000.12500.11500.11500.115078,977
24 Jan 20240.14000.14000.13500.13500.1350215,976
23 Jan 20240.11500.14000.11500.14000.140044,677
22 Jan 20240.13500.13750.12000.12000.1200766,878
21 Jan 20240.13500.14000.13500.13500.1350141,285
18 Jan 20240.13750.14000.13500.14000.1400182,294
17 Jan 20240.14000.14000.13500.13500.1350141,683
16 Jan 20240.14000.14000.14000.14000.1400-
15 Jan 20240.14000.14000.13500.14000.1400622,897
14 Jan 20240.15000.15000.15000.15000.150031
11 Jan 20240.15000.15000.15000.15000.1500-
10 Jan 20240.15000.15000.15000.15000.1500250,000
09 Jan 20240.15500.15500.14000.14000.140010,526
08 Jan 20240.15500.15500.15500.15500.155020,000
07 Jan 20240.15000.15000.15000.15000.1500-
04 Jan 20240.15000.15000.15000.15000.1500-
03 Jan 20240.15000.15000.15000.15000.150021
02 Jan 20240.14500.14500.14500.14500.145047,502
01 Jan 20240.16000.16000.14500.14500.145050,000
28 Dec 20230.15500.15500.14500.15000.150059,859
27 Dec 20230.16000.16000.14500.15000.150025,307
26 Dec 20230.16000.16500.16000.16500.165050,362
21 Dec 20230.16000.16500.16000.16500.1650202,110
20 Dec 20230.18000.18000.18000.18000.1800-
19 Dec 20230.14500.18000.14500.18000.1800987,442
18 Dec 20230.14000.14500.14000.14500.1450197,490
17 Dec 20230.14000.14000.14000.14000.1400-
14 Dec 20230.15000.15000.14000.14000.1400540,294
13 Dec 20230.15000.15000.15000.15000.150033
12 Dec 20230.14500.14500.14500.14500.1450128,999
11 Dec 20230.15000.15000.14500.14500.1450184,424
10 Dec 20230.15000.15500.15000.15000.1500278,298
07 Dec 20230.15000.15000.15000.15000.1500324,666
06 Dec 20230.16000.16000.15500.15500.155025,531
05 Dec 20230.16000.16000.15500.16000.1600219,118
04 Dec 20230.16000.16000.16000.16000.1600-
03 Dec 20230.16000.16000.16000.16000.1600-
30 Nov 20230.16000.16000.16000.16000.1600-
29 Nov 20230.16000.16000.16000.16000.1600100,557
28 Nov 20230.15500.17500.15500.17500.175092,935
27 Nov 20230.16000.16000.15500.15500.155087,149
26 Nov 20230.16500.16500.15500.16000.1600207,465
23 Nov 20230.17000.17000.16500.16500.1650145,229
22 Nov 20230.17000.17000.15500.17000.170061,046
21 Nov 20230.17000.17000.17000.17000.1700-
20 Nov 20230.16500.17000.16000.17000.1700435,645
19 Nov 20230.17500.17500.16000.16500.1650232,657
16 Nov 20230.15500.15500.15500.15500.1550-
15 Nov 20230.16000.16000.15500.15500.1550417,617
14 Nov 20230.16500.16500.16500.16500.1650290,088
13 Nov 20230.16500.17000.16000.17000.1700170,211
12 Nov 20230.17000.17000.17000.17000.170083,085
09 Nov 20230.17000.17000.17000.17000.170014,358
08 Nov 20230.16500.17000.16500.17000.170011,720
07 Nov 20230.17000.17000.16500.16500.165014,503
06 Nov 20230.16750.17000.16000.17000.1700223,375
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...