I Synergy Group Limited (ASX:IS3)
Australia · Delayed Price · Currency is AUD 0.2600
+0.0150 (6.12%)
Jun 24, 2026, 11:03 AM AEST
I Synergy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | - | 6.12% | 5,838 |
| Jun 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 4,231 |
| Jun 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,671 |
| Jun 19, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 6.25% | 11,500 |
| Jun 18, 2026 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -11.11% | 35,380 |
| Jun 16, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 8,062 |
| Jun 15, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 11,955 |
| Jun 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 22.22% | - |
| Jun 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 34,544 |
| Jun 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 28.57% | 2,387 |
| May 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -30.00% | 40,007 |
| May 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1 |
| May 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 12 |
| May 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 12 |
| May 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5 |
| Apr 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 12 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 12 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,259 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,714 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,969 |
| Apr 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.09% | 7,726 |
| Mar 31, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 11 |
| Mar 30, 2026 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 10.00% | 17,750 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.09% | 12,337 |
| Mar 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 35 |
| Mar 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 25,934 |
| Mar 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 6,051 |
| Mar 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.33% | 9,725 |
| Mar 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 9.09% | 12,920 |
| Mar 18, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 22.22% | 13,019 |
| Mar 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 12,491 |
| Mar 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 12.50% | 8,440 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 14.29% | 14,544 |
| Mar 11, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | - | 8,950 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 18 |
| Mar 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 11,428 |
| Mar 6, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | - | 15,276 |
| Mar 5, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 16.67% | 8,577 |
| Mar 4, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -14.29% | 25,282 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -12.50% | 35,352 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,602 |
| Feb 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 799 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.11% | 29,850 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -10.00% | 2,533 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.11% | 2,000 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -10.00% | 7,822 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 14 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,408 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.09% | 9,203 |