Synlait Milk Limited (NZE:SML)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.7400
-0.0050 (-0.68%)
Oct 29, 2025, 5:00 PM NZST

Synlait Milk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20250.750.750.740.740.74-44,915
Oct 28, 20250.760.760.740.740.74-1.99%36,172
Oct 24, 20250.770.770.760.760.76-0.66%2,454
Oct 23, 20250.760.780.730.760.761.33%54,681
Oct 22, 20250.750.760.750.750.751.35%11,929
Oct 21, 20250.770.770.740.740.74-1.33%145,248
Oct 20, 20250.760.770.740.750.75-1.32%45,274
Oct 17, 20250.760.780.760.760.76-97,260
Oct 16, 20250.770.770.760.760.76-1.30%36,953
Oct 15, 20250.780.780.760.770.77-1.28%41,136
Oct 14, 20250.750.780.740.780.784.00%122,343
Oct 13, 20250.780.780.740.750.75-5.06%356,376
Oct 10, 20250.800.800.780.790.79-1.25%34,459
Oct 9, 20250.810.810.800.800.80-49,086
Oct 8, 20250.780.800.780.800.802.56%223,266
Oct 7, 20250.810.810.770.780.78-4.29%243,292
Oct 6, 20250.840.840.820.820.82-2.40%157,154
Oct 3, 20250.840.850.830.840.84-451,252
Oct 2, 20250.820.840.810.840.843.09%256,586
Oct 1, 20250.800.820.790.810.812.53%326,814
Sep 30, 20250.820.820.730.790.79-2.47%547,569
Sep 29, 20250.800.850.790.810.8115.71%958,873
Sep 26, 20250.690.710.690.700.702.19%231,518
Sep 25, 20250.710.710.680.690.69-2.14%29,415
Sep 24, 20250.700.710.690.700.70-1.41%68,707
Sep 23, 20250.730.740.710.710.71-1.39%114,614
Sep 22, 20250.700.740.700.720.724.35%42,649
Sep 19, 20250.700.710.690.690.69-1.43%5,085
Sep 18, 20250.690.700.690.700.702.94%25,245
Sep 17, 20250.670.680.660.680.681.49%38,014
Sep 16, 20250.720.720.640.670.67-6.94%247,372
Sep 15, 20250.740.740.720.720.72-247,372
Sep 14, 20250.740.740.720.720.72-3.36%53,706
Sep 12, 20250.750.750.750.750.75-0.67%9,419
Sep 11, 20250.760.760.750.750.75-0.66%220,277
Sep 10, 20250.770.770.760.760.76-1.95%79,796
Sep 9, 20250.760.770.760.770.771.32%16,996
Sep 8, 20250.770.770.760.760.76-29,018
Sep 5, 20250.780.780.760.760.76-2.56%17,094
Sep 4, 20250.780.780.760.780.781.30%20,846
Sep 3, 20250.770.770.760.770.77-52,054
Sep 2, 20250.770.770.750.770.77-124,591
Sep 1, 20250.780.780.760.770.77-39,473
Aug 29, 20250.790.790.760.770.77-2.53%28,127
Aug 28, 20250.790.790.760.790.791.28%142,878
Aug 27, 20250.790.800.770.780.78-2.50%90,829
Aug 26, 20250.790.830.780.800.801.27%416,873
Aug 25, 20250.720.790.720.790.7911.27%239,752
Aug 22, 20250.650.750.650.710.7110.94%215,481
Aug 21, 20250.660.660.640.640.64-70,728