Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Synertec Corporation Limited (SOP.AX)

0.0240
-0.0010
(-4.00%)
At close: 4:10:46 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.02400.02600.02400.02400.02401,170,853
May 5, 20250.02000.02500.02000.02500.0250830,957
May 2, 20250.02100.02100.02000.02000.02008,083,972
May 1, 20250.02300.02400.02000.02000.02001,415,713
Apr 30, 20250.02500.02600.02100.02200.02201,905,637
Apr 29, 20250.02500.02500.02450.02500.0250417,680
Apr 28, 20250.02700.02700.02300.02600.02603,066,651
Apr 24, 20250.02900.02900.02900.02900.0290-
Apr 23, 20250.03100.03100.02900.02900.02901,454,282
Apr 22, 20250.03000.03000.03000.03000.030050,175
Apr 17, 20250.03100.03200.03100.03100.0310215,615
Apr 16, 20250.03300.03300.03300.03300.0330-
Apr 15, 20250.03400.03400.03300.03300.0330100,000
Apr 14, 20250.03900.03900.03300.03300.03301,543,640
Apr 11, 20250.03800.03800.03800.03800.0380-
Apr 10, 20250.03800.03800.03800.03800.0380-
Apr 9, 20250.03800.03800.03800.03800.03801
Apr 8, 20250.04000.04000.04000.04000.040050,000
Apr 7, 20250.03900.03900.03800.03900.0390195,369
Apr 4, 20250.03900.04000.03900.04000.040091,604
Apr 3, 20250.04100.04100.03800.03900.039046,305
Apr 2, 20250.04200.04200.04200.04200.0420250,000
Apr 1, 20250.04500.04500.04500.04500.0450-
Mar 31, 20250.04500.04500.04500.04500.045022,212
Mar 28, 20250.04600.04600.04600.04600.0460-
Mar 27, 20250.04600.04600.04600.04600.0460-
Mar 26, 20250.04550.04600.04550.04600.046056,414
Mar 25, 20250.04500.04500.04500.04500.0450-
Mar 24, 20250.04700.04700.04500.04500.0450465,418
Mar 21, 20250.04700.04700.04700.04700.047070,000
Mar 20, 20250.04500.04600.04500.04600.0460102,276
Mar 19, 20250.04500.04500.04500.04500.0450-
Mar 18, 20250.04500.04500.04500.04500.0450-
Mar 17, 20250.04500.04500.04500.04500.0450339,342
Mar 14, 20250.04500.04500.04500.04500.0450202,285
Mar 13, 20250.04500.04500.04500.04500.04506,040,300
Mar 12, 20250.04800.04800.04800.04800.04803,972
Mar 11, 20250.04900.04900.04800.04800.0480125,628
Mar 10, 20250.05000.05000.05000.05000.05007,500
Mar 7, 20250.04900.05000.04900.05000.0500152,070
Mar 6, 20250.04900.04900.04600.04800.0480395,250
Mar 5, 20250.04600.04600.04500.04500.0450364,456
Mar 4, 20250.04700.04900.04500.04500.0450484,455
Mar 3, 20250.04600.04600.04600.04600.04603,570
Feb 28, 20250.04500.04500.04500.04500.0450-
Feb 27, 20250.04500.04500.04500.04500.0450-
Feb 26, 20250.04500.04500.04500.04500.04504,848
Feb 25, 20250.04200.04200.04200.04200.0420237,143
Feb 24, 20250.04400.04400.04400.04400.0440-
Feb 21, 20250.04300.04400.04300.04400.044025,002
Feb 20, 20250.04200.04300.04200.04300.043029,934
Feb 19, 20250.04100.04400.04100.04400.0440111,462
Feb 18, 20250.04000.04000.04000.04000.040069,999
Feb 17, 20250.03700.03800.03700.03800.038013,000
Feb 14, 20250.03600.03600.03500.03600.0360184,048
Feb 13, 20250.03600.03600.03600.03600.036031,528
Feb 12, 20250.03700.03700.03700.03700.0370435,000
Feb 11, 20250.03800.03800.03800.03800.0380-
Feb 10, 20250.03800.03800.03800.03800.038046,167
Feb 7, 20250.03900.03900.03900.03900.039085,000
Feb 6, 20250.04200.04200.04200.04200.042050,000
Feb 5, 20250.04100.04100.04100.04100.0410-
Feb 4, 20250.04100.04100.04100.04100.0410-
Feb 3, 20250.04600.04600.04100.04100.0410149,999
Jan 31, 20250.04600.04600.04600.04600.046040,000
Jan 30, 20250.04500.04500.04500.04500.045018,100
Jan 29, 20250.04900.04900.04500.04500.045033,621
Jan 28, 20250.04900.05000.04900.05000.050035,508
Jan 24, 20250.04800.04800.04800.04800.0480-
Jan 23, 20250.04800.04800.04800.04800.048049,801
Jan 22, 20250.05000.05000.04900.04900.049028,402
Jan 21, 20250.05000.05000.05000.05000.0500-
Jan 20, 20250.04900.05000.04900.05000.0500483,509
Jan 17, 20250.04900.05000.04800.04800.0480153,161
Jan 16, 20250.05000.05000.05000.05000.0500600,000
Jan 15, 20250.05100.05100.05000.05000.0500400,662
Jan 14, 20250.05300.05300.05000.05000.0500540,968
Jan 13, 20250.05300.05500.05300.05500.0550163,940
Jan 10, 20250.05300.05400.05300.05400.054063,468
Jan 9, 20250.05300.05500.05300.05300.0530269,917
Jan 8, 20250.05700.05700.05700.05700.0570800
Jan 7, 20250.05700.05700.05700.05700.0570-
Jan 6, 20250.05700.05900.05700.05700.0570504,551
Jan 3, 20250.05700.05900.05700.05900.059072,468
Jan 2, 20250.05700.05700.05700.05700.05704,725
Dec 31, 20240.05500.05500.05500.05500.0550-
Dec 30, 20240.05500.05500.05500.05500.0550-
Dec 27, 20240.05500.05500.05500.05500.0550-
Dec 24, 20240.05500.05500.05500.05500.0550-
Dec 23, 20240.05600.05700.05500.05500.055066,334
Dec 20, 20240.05500.05500.05500.05500.05509,114
Dec 19, 20240.05700.05700.05700.05700.0570-
Dec 18, 20240.05700.05700.05700.05700.0570-
Dec 17, 20240.05700.05700.05700.05700.0570-
Dec 16, 20240.05900.05900.05700.05700.05708,150,448
Dec 13, 20240.06200.06200.05900.06100.0610502,956
Dec 12, 20240.06100.06200.06000.06000.0600383,265
Dec 11, 20240.06100.06100.06100.06100.06107,700
Dec 10, 20240.06100.06100.06100.06100.061058,153
Dec 9, 20240.06300.06300.06300.06300.0630-
Dec 6, 20240.06300.06300.06200.06300.0630379,942
Dec 5, 20240.06200.06200.06200.06200.0620-
Dec 4, 20240.06200.06200.06200.06200.062058
Dec 3, 20240.06400.06400.06400.06400.0640175,896
Dec 2, 20240.06200.06500.06200.06500.0650297,339
Nov 29, 20240.06400.06500.06400.06500.0650100,000
Nov 28, 20240.06200.06200.06000.06000.060090,141
Nov 27, 20240.06100.06200.06100.06100.061089,854
Nov 26, 20240.06100.06100.06000.06000.060033,192
Nov 25, 20240.06500.06700.06100.06100.0610398,001
Nov 22, 20240.06500.06500.06500.06500.06508,488
Nov 21, 20240.06000.06500.06000.06500.0650107,382
Nov 20, 20240.06700.06700.06600.06600.066050,151
Nov 19, 20240.06900.07000.06900.07000.070050,000
Nov 18, 20240.07100.07100.07100.07100.0710-
Nov 15, 20240.07100.07100.07100.07100.0710-
Nov 14, 20240.07100.07100.07100.07100.07102,151,700
Nov 13, 20240.07100.07100.06800.07100.071083,876
Nov 12, 20240.07000.07300.07000.07300.0730947,446
Nov 11, 20240.07000.07000.06900.07000.0700156,686
Nov 8, 20240.07000.07000.07000.07000.070054,857
Nov 7, 20240.06900.07000.06800.07000.0700456,463
Nov 6, 20240.06900.07000.06900.07000.070095,619
Nov 5, 20240.06900.06900.06900.06900.0690-
Nov 4, 20240.06800.06900.06800.06900.069010,000
Nov 1, 20240.07300.07300.06500.07000.0700696,866
Oct 31, 20240.07500.07500.06700.07000.07002,281,841
Oct 30, 20240.07000.07000.07000.07000.07001,454,779
Oct 29, 20240.07000.07000.06900.06900.0690256,608
Oct 28, 20240.06900.07000.06900.07000.070038,556
Oct 25, 20240.07200.07200.06900.06900.0690169,037
Oct 24, 20240.07000.07500.07000.07400.074047,258
Oct 23, 20240.07000.07000.06800.06800.0680186,634
Oct 22, 20240.06800.06800.06800.06800.068010,000
Oct 21, 20240.06800.06800.06700.06700.0670484,560
Oct 18, 20240.07000.07000.06800.07000.070074,484
Oct 17, 20240.06800.06800.06800.06800.068032,528
Oct 16, 20240.06800.06800.06700.06700.0670236,400
Oct 15, 20240.07000.07100.06900.07000.0700447,320
Oct 14, 20240.07200.07200.07100.07100.071045,098
Oct 11, 20240.07200.07200.07200.07200.072010,000
Oct 10, 20240.07400.07400.07200.07200.072045,541
Oct 9, 20240.07300.07300.07200.07200.0720150,000
Oct 8, 20240.07400.07400.07300.07300.0730907,578
Oct 7, 20240.07500.07500.07500.07500.07501,175
Oct 4, 20240.07400.07400.07400.07400.0740-
Oct 3, 20240.07400.07400.07400.07400.074080
Oct 2, 20240.07500.07900.07400.07400.0740140,383
Oct 1, 20240.07500.07500.07500.07500.075065,000
Sep 30, 20240.08000.08000.07500.07500.0750113,115
Sep 27, 20240.08000.08000.08000.08000.0800113,017
Sep 26, 20240.07500.07500.07400.07400.0740209,331
Sep 25, 20240.07700.07700.07500.07700.0770313,984
Sep 24, 20240.07700.08000.07700.08000.08009,349
Sep 23, 20240.08000.08000.08000.08000.0800-
Sep 20, 20240.08000.08000.08000.08000.080020,000
Sep 19, 20240.08300.08300.08300.08300.083043,045
Sep 18, 20240.08300.08300.08300.08300.0830482
Sep 17, 20240.08300.08300.08300.08300.0830-
Sep 16, 20240.08300.08300.08300.08300.08306,036
Sep 13, 20240.07900.08300.07900.08300.08306,822,714
Sep 12, 20240.07700.07900.07700.07900.079086,246
Sep 11, 20240.08000.08000.08000.08000.08001,973
Sep 10, 20240.08000.08000.08000.08000.0800100,000
Sep 9, 20240.08000.08000.08000.08000.080026,820
Sep 6, 20240.08200.08400.07800.07800.0780100,479
Sep 5, 20240.08000.08500.08000.08500.0850130,670
Sep 4, 20240.08000.08000.08000.08000.0800-
Sep 3, 20240.08000.08000.08000.08000.0800180,000
Sep 2, 20240.07400.07600.07400.07600.0760322,936
Aug 30, 20240.07500.07500.07500.07500.07505,166
Aug 29, 20240.08200.08200.07500.07500.0750693,187
Aug 28, 20240.08200.08200.08200.08200.08205,900
Aug 27, 20240.08300.08300.08300.08300.083010,506
Aug 26, 20240.08000.08000.08000.08000.0800104,610
Aug 23, 20240.07800.07800.07800.07800.0780-
Aug 22, 20240.07800.07800.07800.07800.07805,000
Aug 21, 20240.07900.08000.07800.07800.0780100,603
Aug 20, 20240.07800.07800.07800.07800.0780-
Aug 19, 20240.07800.07800.07800.07800.078011,375
Aug 16, 20240.08000.08000.08000.08000.080036,876
Aug 15, 20240.07800.07800.07800.07800.0780-
Aug 14, 20240.07900.07900.07800.07800.0780200,000
Aug 13, 20240.08000.08000.07800.07800.0780150,000
Aug 12, 20240.08200.08200.08200.08200.0820-
Aug 9, 20240.08200.08200.08200.08200.0820-
Aug 8, 20240.08200.08200.08200.08200.0820-
Aug 7, 20240.08200.08200.08200.08200.082017,531
Aug 6, 20240.08300.08300.08300.08300.08305,000
Aug 5, 20240.08900.08900.08100.08100.081050,289
Aug 2, 20240.09400.10000.09400.10000.1000133,000
Aug 1, 20240.09200.09200.09200.09200.0920-
Jul 31, 20240.09200.09200.09200.09200.092051,347
Jul 30, 20240.09200.09200.09200.09200.09206,030,000
Jul 29, 20240.09200.09500.09200.09500.09503,595,675
Jul 26, 20240.09200.09200.09200.09200.092010,000
Jul 25, 20240.08600.08600.08600.08600.0860-
Jul 24, 20240.09000.09200.08600.08600.086067,439
Jul 23, 20240.08100.08100.08100.08100.081016,225
Jul 22, 20240.07200.08100.07200.07600.076089,293
Jul 19, 20240.07500.07500.07500.07500.075013,202
Jul 18, 20240.07400.07400.07400.07400.074050,000
Jul 17, 20240.07400.07500.07300.07500.0750274,169
Jul 16, 20240.07500.07500.07500.07500.0750-
Jul 15, 20240.07400.07600.07400.07500.075069,093
Jul 12, 20240.07600.07600.07400.07400.0740150,000
Jul 11, 20240.07700.07700.07500.07500.0750199,417
Jul 10, 20240.07300.07400.07300.07400.0740400,000
Jul 9, 20240.07300.07400.07300.07400.074016,420,594
Jul 8, 20240.07300.07300.07300.07300.0730-
Jul 5, 20240.07400.07400.07200.07300.0730786,445
Jul 4, 20240.07200.07200.07200.07200.0720250,000
Jul 3, 20240.07500.07500.07200.07200.07201,066,050
Jul 2, 20240.07500.07500.07500.07500.07501,708,964
Jul 1, 20240.07400.07400.07400.07400.07403,425
Jun 28, 20240.07400.07600.07100.07600.076017,900,412
Jun 27, 20240.07600.07600.07600.07600.07603,000
Jun 26, 20240.07700.07800.07600.07800.07801,058,898
Jun 25, 20240.07900.07900.07900.07900.0790-
Jun 24, 20240.07900.07900.07900.07900.079010,020
Jun 21, 20240.07900.07900.07900.07900.07907,916
Jun 20, 20240.07200.08100.07200.08100.0810150,088
Jun 19, 20240.07900.07900.07900.07900.07904,900
Jun 18, 20240.07900.07900.07900.07900.07901,632
Jun 17, 20240.07900.07900.07900.07900.07908,000
Jun 14, 20240.08200.08200.08200.08200.0820-
Jun 13, 20240.08000.08200.07900.08200.0820296,021
Jun 12, 20240.08000.08000.07900.08000.080012,722,491
Jun 11, 20240.08000.08000.07900.08000.0800254,229
Jun 7, 20240.08000.08000.08000.08000.080062,731
Jun 6, 20240.08000.08000.08000.08000.0800-
Jun 5, 20240.08300.08300.08000.08000.08002,384,200
Jun 4, 20240.07900.08600.07900.08500.08501,417,843
Jun 3, 20240.07500.07900.07500.07800.0780535,902
May 31, 20240.07800.08000.07800.08000.080038,638
May 30, 20240.07800.07800.07800.07800.078025,455
May 29, 20240.07800.07800.07800.07800.0780120,000
May 28, 20240.07900.07900.07800.07800.0780624,720
May 27, 20240.08000.08000.08000.08000.0800100,000
May 24, 20240.08000.08000.08000.08000.080078,163
May 23, 20240.08100.08100.08000.08000.080021,600
May 22, 20240.08200.08200.08100.08100.0810664,528
May 21, 20240.08100.08100.08100.08100.081035,000
May 20, 20240.08000.08000.08000.08000.080020,000
May 17, 20240.08100.08100.08100.08100.081030,864
May 16, 20240.08100.08100.08100.08100.0810-
May 15, 20240.08100.08100.08100.08100.0810-
May 14, 20240.08000.08100.07800.08100.0810297,794
May 13, 20240.08100.08100.08100.08100.0810-
May 10, 20240.08300.08300.08100.08100.081060,198
May 9, 20240.08100.08200.08100.08200.0820209,802
May 8, 20240.08400.08400.08200.08200.082063,435
May 7, 20240.08300.08300.08300.08300.0830-
May 6, 20240.08200.08300.08200.08300.0830489,394

Related Tickers

VMG.AX VDM Group Limited
0.0010
0.00%
 
DDB.AX Dynamic Group Holdings Limited
0.2800
0.00%
 
VRS.AX Veris Limited
0.0480
0.00%
 
VBC.AX Verbrec Limited
0.0700
-1.41%
 
EVZ.AX EVZ Limited
0.1550
+5.44%
 
PKD.AX PARKD Limited
0.0340
+13.33%
 
RDG.AX Resource Development Group Limited
0.0080
0.00%
 
WSI.AX WestStar Industrial Limited
0.0600
0.00%
 
BSA.AX BSA Limited
0.0620
-11.43%
 
CVL.AX Civmec Limited
0.8800
+2.92%