Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Synlait Milk Limited (SM1.AX)

Compare
0.6700
-0.0700
(-9.46%)
At close: April 4 at 4:10:37 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.70000.74000.67000.67000.67007,923
Apr 4, 20250.70000.74000.67000.67000.67007,923
Apr 3, 20250.70500.74500.68500.74000.740031,076
Apr 2, 20250.67250.69000.66500.66500.665024,816
Apr 1, 20250.65500.66000.65000.65000.6500281
Mar 31, 20250.63000.69000.63000.68000.680045,305
Mar 28, 20250.69500.69500.65000.65000.650011,760
Mar 27, 20250.70000.70000.67500.69500.695013,679
Mar 26, 20250.66000.70000.60500.70000.7000107,188
Mar 25, 20250.83500.84000.67500.67500.6750188,897
Mar 24, 20250.82000.84000.79000.80500.805087,275
Mar 21, 20250.89000.92000.89000.91500.915087,907
Mar 20, 20250.90000.93500.88000.88000.880069,702
Mar 19, 20250.89500.90500.88500.88500.885038,738
Mar 18, 20250.87000.90000.87000.88500.8850121,233
Mar 17, 20250.83500.87000.83500.87000.870073,047
Mar 14, 20250.81000.85000.81000.83500.8350100,075
Mar 13, 20250.83000.83000.81500.82000.820033,453
Mar 12, 20250.84500.84500.82000.82000.820013,033
Mar 11, 20250.79500.84000.79500.83500.835084,634
Mar 10, 20250.83500.86000.79000.85000.850051,180
Mar 7, 20250.82000.83000.81000.81000.810039,424
Mar 6, 20250.77500.83000.77500.77500.775041,677
Mar 5, 20250.84500.84500.80500.80500.805029,296
Mar 4, 20250.82750.87000.81500.84500.845027,734
Mar 3, 20250.78500.81500.78500.81500.8150110,332
Feb 28, 20250.77500.77500.76000.77500.77506,086
Feb 27, 20250.77000.78000.76000.77500.775038,937
Feb 26, 20250.79500.79500.75000.77000.770027,840
Feb 25, 20250.80500.80500.79500.79500.795023,690
Feb 24, 20250.80500.83500.79500.80500.805044,923
Feb 21, 20250.82500.82500.77000.79000.7900116,686
Feb 20, 20250.85500.87500.83000.83000.8300172,925
Feb 19, 20250.95000.95000.83000.85000.8500342,999
Feb 18, 20250.90000.92500.88500.91500.9150270,817
Feb 17, 20250.82000.85000.78000.83500.8350454,884
Feb 14, 20250.67000.74250.67000.74000.7400264,036
Feb 13, 20250.62500.72000.62250.67000.6700378,926
Feb 12, 20250.58000.62000.58000.61500.6150146,695
Feb 11, 20250.56000.57500.56000.57500.575037,247
Feb 10, 20250.53500.57500.53500.56000.560059,055
Feb 7, 20250.52000.52500.51500.52000.520060,508
Feb 6, 20250.51500.52000.49000.52000.520080,112
Feb 5, 20250.49500.53000.49500.53000.5300113,766
Feb 4, 20250.50500.50500.49500.49500.495027,801
Feb 3, 20250.53000.53000.50500.51500.515027,242
Jan 31, 20250.54500.54500.51500.53000.530052,602
Jan 30, 20250.53000.55000.51000.54500.5450178,406
Jan 29, 20250.56500.57500.53500.53500.5350159,415
Jan 28, 20250.51500.55000.49750.55000.5500845,955
Jan 24, 20250.45000.48500.42000.44000.4400700,674
Jan 23, 20250.36500.36500.36000.36000.360037,155
Jan 22, 20250.35500.36000.35500.36000.3600608
Jan 21, 20250.36000.36500.36000.36500.365069,574
Jan 20, 20250.36500.37000.36500.36500.365050,552
Jan 17, 20250.37000.37000.35500.36000.360022,678
Jan 16, 20250.36500.36500.36000.36500.36504,266
Jan 15, 20250.37500.37500.36500.37000.37006,744
Jan 14, 20250.37000.37500.36000.37500.375026,855
Jan 13, 20250.37500.37500.36500.36500.365018,641
Jan 10, 20250.37500.37500.37500.37500.3750-
Jan 9, 20250.38000.38000.37500.37500.375015,075
Jan 8, 20250.37500.37500.37500.37500.3750109
Jan 7, 20250.38000.38000.37500.37500.37508,045
Jan 6, 20250.38000.38500.37500.38500.385036,952
Jan 3, 20250.38000.38500.37500.37500.375035,838
Jan 2, 20250.38000.39000.37500.39000.39001,811
Dec 31, 20240.39000.39000.38000.38500.385031,743
Dec 30, 20240.39000.39000.38500.39000.390023,763
Dec 27, 20240.37000.42500.37000.39000.3900356,204
Dec 24, 20240.36500.36500.36500.36500.36508,074
Dec 23, 20240.36500.37000.36500.37000.370076,841
Dec 20, 20240.36500.36500.36000.36500.365010,579
Dec 19, 20240.36500.36500.36000.36000.360032,059
Dec 18, 20240.37500.37500.36500.36500.365029,893
Dec 17, 20240.37000.37500.37000.37000.370022,175
Dec 16, 20240.37000.37000.36500.36500.365028,884
Dec 13, 20240.36000.37000.36000.36500.365020,926
Dec 12, 20240.36000.36000.36000.36000.36002,219
Dec 11, 20240.37000.37000.37000.37000.37005,850
Dec 10, 20240.36000.37000.36000.37000.370032,639
Dec 9, 20240.36500.36500.36000.36000.360026,271
Dec 6, 20240.36500.37000.36500.36500.36505,004
Dec 5, 20240.37000.37500.37000.37000.370058,263
Dec 4, 20240.36000.36000.36000.36000.3600-
Dec 3, 20240.36000.36000.36000.36000.36001,359
Dec 2, 20240.35500.35500.35500.35500.35504,150
Nov 29, 20240.37000.37500.36000.37000.370064,795
Nov 28, 20240.35500.35500.35500.35500.3550310
Nov 27, 20240.36000.36000.36000.36000.3600402
Nov 26, 20240.36500.36500.36000.36000.360027,366
Nov 25, 20240.35000.35500.35000.35500.355030,003
Nov 22, 20240.35500.37000.35500.37000.370040,911
Nov 21, 20240.36500.36500.35500.35500.355048,114
Nov 20, 20240.36000.38750.36000.36500.3650159,894
Nov 19, 20240.36500.36500.36000.36500.36503,338
Nov 18, 20240.36500.36500.35500.36000.36005,581
Nov 15, 20240.36000.36500.35500.36500.36505,985
Nov 14, 20240.35000.36000.35000.36000.360018,635
Nov 13, 20240.36000.36500.35000.35500.355095,225
Nov 12, 20240.36000.36500.36000.36500.36501,814
Nov 11, 20240.37000.37000.36500.36500.365020,654
Nov 8, 20240.37000.37000.37000.37000.37001,332
Nov 7, 20240.37000.37000.36500.36500.36504,742
Nov 6, 20240.37000.37000.37000.37000.3700100
Nov 5, 20240.37000.37000.37000.37000.37003,746
Nov 4, 20240.36000.36500.36000.36000.36005,676
Nov 1, 20240.34000.34000.34000.34000.3400-
Oct 31, 20240.37000.37000.34000.34000.340034,419
Oct 30, 20240.36000.36500.36000.36000.360029,574
Oct 29, 20240.37000.37500.37000.37000.37001,746
Oct 28, 20240.36500.37000.36500.37000.37007,884
Oct 25, 20240.37500.37500.36000.36000.360015,183
Oct 24, 20240.37000.38000.37000.38000.38005,339
Oct 23, 20240.36500.36500.36000.36000.360013,977
Oct 22, 20240.37000.37000.36500.37000.370018,669
Oct 21, 20240.38000.38500.37000.37000.370072,950
Oct 18, 20240.37000.38500.37000.38000.380062,464
Oct 17, 20240.39000.39000.39000.39000.39001,328
Oct 16, 20240.38500.39000.37250.39000.3900252,907
Oct 15, 20240.38000.39000.37000.38500.3850278,032
Oct 14, 20240.36500.38000.36500.36500.365045,617
Oct 11, 20240.37500.38000.36500.36500.365022,493
Oct 10, 20240.38000.38500.36500.37000.370089,851
Oct 9, 20240.37000.38500.36000.37000.370031,537
Oct 8, 20240.36500.38000.35500.35500.355055,398
Oct 7, 20240.37000.37000.34500.36500.365054,741
Oct 4, 20240.35000.37000.35000.37000.37009,906
Oct 3, 20240.35000.36000.34000.35000.350088,972
Oct 2, 20240.37000.38000.34000.34000.34001,943,844
Oct 1, 20240.38000.38000.36000.36000.3600102,036
Sep 30, 20240.37000.38500.34500.38000.380086,632
Sep 27, 20240.36000.36500.34500.35500.3550518,551
Sep 26, 20240.36000.36000.34000.35000.3500424,217
Sep 25, 20240.36750.37500.35000.35500.3550210,829
Sep 24, 20240.37000.37500.36000.36500.3650112,739
Sep 23, 20240.40000.40000.37500.37500.3750118,154
Sep 20, 20240.39000.39000.38000.39000.390039,035
Sep 19, 20240.40500.41000.38000.38000.38009,786
Sep 18, 20240.42000.42000.39000.40500.4050460,901
Sep 17, 20240.41500.43000.40500.40500.4050193,453
Sep 16, 20240.40500.41500.40000.41000.4100203,764
Sep 13, 20240.38750.40000.38250.40000.400097,211
Sep 12, 20240.39000.39500.37500.38500.3850181,224
Sep 11, 20240.37000.37500.37000.37500.37509,500
Sep 10, 20240.36500.37500.36500.37500.375012,715
Sep 9, 20240.37500.37500.37500.37500.375075,021
Sep 6, 20240.38500.41000.35000.37500.3750213,367
Sep 5, 20240.36500.36500.36500.36500.3650-
Sep 4, 20240.36500.37500.36500.36500.365026,779
Sep 3, 20240.37500.37500.37000.37000.37009,952
Sep 2, 20240.36500.37000.35500.37000.370037,221
Aug 30, 20240.34000.36500.34000.36500.36507,513
Aug 29, 20240.35000.35500.34500.34500.3450102,426
Aug 28, 20240.35000.35000.33000.35000.3500236,938
Aug 27, 20240.36500.36500.36000.36500.3650244,965
Aug 26, 20240.36000.37000.35500.37000.3700119,757
Aug 23, 20240.39500.39500.36500.37000.3700154,351
Aug 22, 20240.42500.43500.39000.39500.3950237,230
Aug 21, 20240.43500.44000.41000.43500.4350530,852
Aug 20, 20240.36500.44500.36000.42000.4200268,149
Aug 19, 20240.36000.37500.36000.36500.3650190,421
Aug 16, 20240.30000.35000.29500.33500.3350730,775
Aug 15, 20240.26500.27500.25500.27500.27501,715,085
Aug 14, 20240.27250.27250.27250.27250.272515
Aug 13, 20240.28500.28500.28000.28000.280015,809
Aug 12, 20240.28000.28000.27000.27000.270025,204
Aug 9, 20240.26500.27500.26500.27500.275048,305
Aug 8, 20240.26500.26500.26500.26500.26504,700
Aug 7, 20240.26500.27000.25500.26500.265046,385
Aug 6, 20240.27000.27000.25500.25500.25502,266,098
Aug 5, 20240.27500.28000.26500.27000.270050,960
Aug 2, 20240.29500.29500.29500.29500.29502
Aug 1, 20240.28000.30000.28000.30000.300021,574
Jul 31, 20240.28000.29500.27500.29500.295035,822
Jul 30, 20240.27000.27500.27000.27500.275037,892
Jul 29, 20240.27500.27500.27000.27000.270059,907
Jul 26, 20240.26500.27500.26500.26500.265014,199
Jul 25, 20240.27500.27500.26500.26500.265016,680
Jul 24, 20240.26500.29500.26500.27500.275027,085
Jul 23, 20240.26500.27000.26500.26500.265013,730
Jul 22, 20240.28000.28000.28000.28000.280012,360
Jul 19, 20240.27000.27000.26500.26500.265098,156
Jul 18, 20240.27500.28000.26500.27000.2700204,341
Jul 17, 20240.29000.30500.27500.29000.2900180,443
Jul 16, 20240.29000.31000.29000.30000.300059,091
Jul 15, 20240.30000.30000.27500.29000.2900199,113
Jul 12, 20240.34000.34000.30000.30000.3000183,195
Jul 11, 20240.32000.38000.30000.34000.3400821,521
Jul 10, 20240.25000.25000.23000.23000.230016,988
Jul 9, 20240.23000.23000.22500.22500.2250120,866
Jul 8, 20240.23500.24500.23000.23000.2300151,487
Jul 5, 20240.23500.24000.22500.23000.2300180,007
Jul 4, 20240.22000.26000.22000.24500.2450221,082
Jul 3, 20240.22000.22500.20000.22000.2200118,618
Jul 2, 20240.22000.22000.20000.21000.210092,739
Jul 1, 20240.22500.23500.20500.21500.2150232,645
Jun 28, 20240.20500.23500.20000.23500.2350214,984
Jun 27, 20240.22000.22500.19500.20500.2050761,871
Jun 26, 20240.26000.26500.22500.22500.2250508,751
Jun 25, 20240.26500.29000.26500.26500.265020,551
Jun 24, 20240.26500.29500.26000.29500.295051,736
Jun 21, 20240.26000.29000.26000.27500.275029,853
Jun 20, 20240.26000.27000.26000.26500.265040,141
Jun 19, 20240.27000.27000.25000.27000.2700146,121
Jun 18, 20240.29000.29000.27500.28000.2800201,395
Jun 17, 20240.31500.31500.29500.30500.3050225,682
Jun 14, 20240.30500.34000.30500.31000.310041,264
Jun 13, 20240.32000.35750.30500.30500.3050103,635
Jun 12, 20240.32500.33000.31500.33000.330098,010
Jun 11, 20240.34000.34000.32500.33500.3350160,562
Jun 7, 20240.35500.36500.35000.35000.3500114,322
Jun 6, 20240.37000.38500.35000.35500.3550113,652
Jun 5, 20240.38000.38000.36500.37000.3700185,530
Jun 4, 20240.38000.40000.36000.37000.3700319,691
Jun 3, 20240.40500.43500.40000.43000.430078,138
May 31, 20240.43000.44000.43000.44000.440064,830
May 30, 20240.44500.44500.43000.44000.440077,387
May 29, 20240.43500.45000.43000.45000.450083,676
May 28, 20240.44000.44000.42500.42500.42507,585
May 27, 20240.44000.44000.42500.43000.4300169,425
May 24, 20240.43500.46000.43500.46000.460027,224
May 23, 20240.44000.44500.43500.43500.435016,954
May 22, 20240.43000.44000.43000.43500.435014,161
May 21, 20240.44000.44000.43500.44000.440032,261
May 20, 20240.43500.43500.42500.43500.435051,145
May 17, 20240.44000.44000.43000.43500.43508,484
May 16, 20240.44000.46500.43000.43000.4300127,202
May 15, 20240.42000.44500.42000.43500.435053,056
May 14, 20240.43000.44500.42500.44000.440040,559
May 13, 20240.43000.43500.41500.43000.43005,611
May 10, 20240.42500.43250.41500.43000.430037,310
May 9, 20240.42500.43500.40500.43000.430048,939
May 8, 20240.42500.44000.41500.44000.440057,828
May 7, 20240.41500.41500.39500.41000.410041,136
May 6, 20240.41000.43000.40500.40500.4050297,280
May 3, 20240.42000.44000.41000.41000.4100125,682
May 2, 20240.45000.45000.43000.43000.4300194,162
May 1, 20240.46000.47000.43500.43500.4350411,590
Apr 30, 20240.46000.49000.45500.45500.455045,285
Apr 29, 20240.47500.47500.45000.46000.460081,050
Apr 26, 20240.45000.47000.45000.45500.4550111,837
Apr 24, 20240.48500.48500.44500.45000.4500408,821
Apr 23, 20240.51000.51000.50500.51000.51009,583
Apr 22, 20240.52000.52000.49000.51000.5100140,292
Apr 19, 20240.50500.52000.50000.52000.52007,728
Apr 18, 20240.52000.52000.49000.52000.5200139,319
Apr 17, 20240.52000.52000.50500.51500.5150112,489
Apr 16, 20240.55000.55000.52500.52500.52502,640
Apr 15, 20240.55000.55000.53500.54250.542542,838
Apr 12, 20240.56500.56500.54000.55500.5550126,112
Apr 11, 20240.56000.56000.55500.56000.560085,072
Apr 10, 20240.58500.58500.57000.58000.580043,883
Apr 9, 20240.59500.59500.56500.59500.595032,848
Apr 8, 20240.56500.59500.56500.59500.595019,573
Apr 5, 20240.58000.59500.56500.56500.565067,389
Apr 4, 20240.62000.64000.59000.59000.5900101,822

Related Tickers

WNX.AX Wellnex Life Limited
0.3500
-2.78%
 
HPP.AX Health and Plant Protein Group Limited
0.0420
0.00%
 
NZS.AX New Zealand Coastal Seafoods Limited
0.0020
0.00%
 
MBX.AX My Foodie Box Limited
0.0040
0.00%
 
PFT.AX Pure Foods Tasmania Limited
0.0240
-4.00%
 
AHF.AX Australian Dairy Nutritionals Limited
0.0500
-3.85%
 
002507.SZ Chongqing Fuling Zhacai Group Co., Ltd.
13.53
+0.59%
 
BFC.AX Beston Global Food Company Limited
0.0030
0.00%
 
NUC.AX Nuchev Limited
0.1600
0.00%
 
EVE.AX EVE Health Group Limited
0.0010
0.00%