Syntara Limited (ASX:SNT)
Australia · Delayed Price · Currency is AUD 0.0140
-0.0020 (-12.50%)
Nov 11, 2026, 4:10 PM AEDT
Syntara Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 4,583,481 |
| Nov 10, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -15.79% | 14,284,984 |
| Nov 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 50,195 |
| Nov 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 84,582 |
| Nov 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 42,665 |
| Nov 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 76,222 |
| Nov 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.70% | 67,794 |
| Oct 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.63% | 107 |
| Oct 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 15,000 |
| Oct 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 105,700 |
| Oct 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 189,903 |
| Oct 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,983,702 |
| Oct 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 726,890 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 243,234 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.56% | 41,301 |
| Oct 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.50% | 284,084 |
| Oct 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 280,610 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.64% | 7,236,833 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 6,378,890 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 645,400 |
| Oct 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,758,269 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 1,738,773 |
| Oct 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 3,484,639 |
| Oct 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 19.05% | 7,936,143 |
| Oct 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 2,121,486 |
| Oct 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 2,418,234 |
| Oct 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 224,409 |
| Oct 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 89,584 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 2,531,939 |
| Sep 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 445,195 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 1,170,961 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,195,158 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 18,568 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 54,563 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 1,996,423 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 274,526 |
| Sep 21, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 6,145,038 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 239,258 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,093,495 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 357,066 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 205,829 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 266,733 |
| Sep 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 752,278 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 942,209 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 8,759 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 909,111 |
| Sep 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 2,447,163 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 272,031 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 414,042 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 859,687 |