Syntara Limited (ASX:SNT)
Australia · Delayed Price · Currency is AUD 0.0310
+0.0015 (5.08%)
Mar 25, 2026, 4:10 PM AEST
Syntara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.67% | 338,142 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 1,241,419 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 338,765 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 105,957 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 647,199 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 564,136 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 261,267 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 1,185,825 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 240,524 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 850,527 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 294,905 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 5,316,761 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 2,584,438 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 541,500 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 202,458 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 322,544 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 214,791 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 612,509 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 694,974 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,891,155 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 110,763 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 69,427 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 173,920 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 362,986 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 170,187 |
| Feb 17, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,245,416 |
| Feb 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,372,676 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,295,785 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.57% | 2,691,960 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 3,036,583 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 275,360 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,317,774 |
| Feb 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 1,701,972 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 332,824 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 1,201,967 |
| Feb 3, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 1,901,127 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 814,587 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 629,754 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 2,223,143 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 1,041,132 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 982,094 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 952,584 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 191,938 |
| Jan 21, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,012,316 |
| Jan 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 637,960 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 263,152 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 127,445 |
| Jan 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 987,615 |
| Jan 14, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,823,187 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 902,003 |