TipRanks
Synlait Milk Ltd. (AU:SM1)
ASX:SM1
Australian Market
SM1
Synlait Milk Ltd.
RESEARCH TOOLSreports

Synlait Milk Ltd. (SM1) Historical Prices

24 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 01, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
50,000
2.64
Sep 30, 2026
0.34
0.35
0.31
0.34
0.34
0.00%
0
0.00
Sep 29, 2026
0.34
0.34
0.34
0.34
0.34
-1.47%
1,000
0.05
Sep 28, 2026
0.34
0.36
0.34
0.34
0.34
+13.33%
252,770
16.26
Sep 25, 2026
0.30
0.34
0.30
0.30
0.30
0.00%
0
0.00
Sep 24, 2026
0.32
0.32
0.30
0.30
0.30
-4.76%
1,502
0.08
Sep 23, 2026
0.32
0.32
0.30
0.32
0.32
0.00%
0
0.00
Sep 22, 2026
0.32
0.32
0.32
0.32
0.32
+5.00%
3,683
0.18
Sep 21, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
406
0.02
Sep 18, 2026
0.31
0.31
0.30
0.30
0.30
-1.64%
41,424
1.88
Sep 17, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
200
<0.01
Sep 16, 2026
0.31
0.31
0.31
0.31
0.31
-7.58%
6,781
0.30
Sep 15, 2026
0.33
0.35
0.31
0.33
0.33
0.00%
0
0.00
Sep 14, 2026
0.32
0.33
0.32
0.33
0.33
0.00%
7
<0.01
Sep 11, 2026
0.33
0.34
0.31
0.33
0.33
0.00%
0
0.00
Sep 10, 2026
0.33
0.34
0.31
0.33
0.33
0.00%
0
0.00
Sep 09, 2026
0.33
0.33
0.33
0.33
0.33
-1.49%
477
0.02
Sep 08, 2026
0.31
0.34
0.31
0.34
0.34
+8.06%
14,463
0.46
Sep 07, 2026
0.31
0.35
0.31
0.31
0.31
0.00%
0
0.00
Sep 04, 2026
0.32
0.32
0.31
0.31
0.31
0.00%
2,517
0.07
Sep 03, 2026
0.32
0.33
0.31
0.31
0.31
0.00%
11,371
0.34
Sep 02, 2026
0.32
0.33
0.31
0.31
0.31
-8.82%
9,755
0.28
Sep 01, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
24
<0.01
Aug 31, 2026
0.32
0.35
0.32
0.34
0.34
+13.33%
174,606
5.17
Aug 28, 2026
0.30
0.42
0.30
0.30
0.30
0.00%
0
0.00
Aug 27, 2026
0.30
0.30
0.30
0.30
0.30
-6.25%
1,556
0.05
Aug 26, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
1,033
0.03
Aug 25, 2026
0.32
0.38
0.32
0.32
0.32
0.00%
0
0.00
Aug 24, 2026
0.32
0.39
0.32
0.32
0.32
0.00%
0
0.00
Aug 21, 2026
0.32
0.39
0.32
0.32
0.32
0.00%
0
0.00
Aug 20, 2026
0.32
0.32
0.32
0.32
0.32
-4.48%
16,861
0.48
Aug 19, 2026
0.35
0.37
0.34
0.34
0.34
-8.22%
111,976
3.38
Aug 18, 2026
0.38
0.39
0.36
0.37
0.37
+1.39%
118,149
3.78
Aug 17, 2026
0.32
0.38
0.32
0.36
0.36
+16.13%
34,001
1.09
Aug 14, 2026
0.31
0.35
0.31
0.31
0.31
0.00%
0
0.00
Aug 13, 2026
0.30
0.31
0.30
0.31
0.31
+5.08%
129,949
4.43
Aug 12, 2026
0.30
0.31
0.29
0.30
0.30
0.00%
0
0.00
Aug 11, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
1,542
0.05
Aug 10, 2026
0.30
0.32
0.30
0.30
0.30
0.00%
0
0.00
Aug 07, 2026
0.30
0.30
0.30
0.30
0.30
+1.72%
3,530
0.10
Aug 06, 2026
0.29
0.32
0.29
0.29
0.29
0.00%
0
0.00
Aug 05, 2026
0.30
0.30
0.29
0.29
0.29
-3.33%
12,413
0.36
Aug 04, 2026
0.30
0.35
0.30
0.30
0.30
0.00%
0
0.00
Aug 03, 2026
0.30
0.33
0.30
0.30
0.30
0.00%
0
0.00
Jul 31, 2026
0.30
0.34
0.30
0.30
0.30
0.00%
0
0.00
Jul 30, 2026
0.30
0.35
0.30
0.30
0.30
0.00%
0
0.00
Jul 29, 2026
0.31
0.31
0.30
0.30
0.30
0.00%
15,068
0.42
Jul 28, 2026
0.30
0.30
0.30
0.30
0.30
-3.85%
100
<0.01
Jul 27, 2026
0.31
0.31
0.31
0.31
0.31
-0.95%
6
<0.01
Jul 24, 2026
0.32
0.34
0.29
0.32
0.32
0.00%
0
0.00
Rows:
50