Skip to main content
logo
Syntara Limited (ASX:SNT)
Australia flag Australia · Delayed Price · Currency is AUD
0.0570
-0.0010 (-1.72%)
At close: Aug 7, 2025, 4:00 PM AEST

Activision Blizzard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.060.060.060.06--1,029,846
Aug 7, 20250.060.060.060.06--1.72%1,181,318
Aug 6, 20250.060.060.060.06-3.57%932,114
Aug 5, 20250.060.060.060.06--3.45%643,414
Aug 4, 20250.060.060.060.06--3.33%1,796,599
Jul 31, 20250.060.070.060.06--4.76%2,423,497
Jul 30, 20250.060.060.060.06-5.00%1,768,169
Jul 29, 20250.060.060.060.06-5.26%2,258,130
Jul 28, 20250.060.060.050.06-1.79%1,555,453
Jul 25, 20250.060.060.060.06-1.82%501,582
Jul 24, 20250.060.060.050.06--1,066,021
Jul 23, 20250.060.060.060.06--1.79%278,701
Jul 22, 20250.060.060.050.06-1.82%1,518,497
Jul 21, 20250.060.060.050.06--2,446,741
Jul 18, 20250.060.060.050.06-1.85%2,793,310
Jul 17, 20250.050.050.050.05-5.88%2,450,390
Jul 16, 20250.050.050.050.05-4.08%1,659,028
Jul 15, 20250.050.050.050.05-2.08%1,488,180
Jul 14, 20250.050.050.050.05--4.00%1,819,299
Jul 11, 20250.050.050.050.05-2.04%2,140,585
Jul 10, 20250.050.050.050.05--2,026,305
Jul 9, 20250.050.050.040.05--4,428,646
Jul 8, 20250.050.050.050.05--2.00%2,433,935
Jul 7, 20250.050.050.050.05--1,527,111
Jul 4, 20250.050.050.050.05--3.85%2,508,381
Jul 3, 20250.050.050.050.05--2,315,255
Jul 2, 20250.050.050.050.05-1.96%1,870,973
Jul 1, 20250.050.050.050.05--3.77%1,729,129
Jun 30, 20250.050.050.050.05-3.92%3,485,681
Jun 27, 20250.050.050.050.05--2,071,995
Jun 26, 20250.050.050.050.05--3.77%4,396,359
Jun 25, 20250.050.050.050.05-3.92%2,684,799
Jun 24, 20250.050.050.050.05-8.51%17,694,490
Jun 23, 20250.050.050.050.05--4.08%8,169,006
Jun 20, 20250.050.050.050.05--7.55%7,789,830
Jun 19, 20250.060.060.050.05--7.02%127,701,100
Jun 18, 20250.060.060.060.06--1.72%3,073,085
Jun 17, 20250.060.060.060.06-1.75%3,795,473
Jun 16, 20250.070.070.060.06--14.93%9,664,547
Jun 13, 20250.080.080.070.07--1.47%23,302,620
Jun 12, 20250.070.070.070.07--983,870
Jun 11, 20250.070.070.070.07--1.45%2,288,086
Jun 10, 20250.070.070.070.07--4,052,082
Jun 6, 20250.070.070.070.07-6.15%2,958,207
Jun 5, 20250.070.070.070.07-1.56%4,625,383
Jun 4, 20250.060.070.060.06--1.54%1,788,518
Jun 3, 20250.070.070.060.07--1,299,010
Jun 2, 20250.070.070.060.07--2.99%1,213,065
May 30, 20250.070.070.070.07--2.90%733,276
May 29, 20250.070.070.060.07--1,143,902