Synlait Milk Limited (NZE:SML)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.6100
+0.0100 (1.67%)
Aug 1, 2025, 5:00 PM NZST

Synlait Milk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.610.640.600.610.611.67%55,979
Jul 31, 20250.610.630.600.600.60-91,561
Jul 30, 20250.640.640.580.600.60-7.69%647,262
Jul 29, 20250.640.650.640.650.653.17%2,990
Jul 28, 20250.640.640.630.630.63-3.08%22,314
Jul 25, 20250.640.650.640.650.651.56%67,180
Jul 24, 20250.640.660.640.640.64-53,578
Jul 23, 20250.650.650.640.640.64-6,925
Jul 22, 20250.650.650.640.640.64-39,042
Jul 21, 20250.640.650.630.640.64-76,182
Jul 18, 20250.650.650.630.640.64-76,863
Jul 17, 20250.640.640.630.640.64-1.54%106,416
Jul 16, 20250.650.660.650.650.65-2.99%62,070
Jul 15, 20250.640.670.640.670.673.08%35,545
Jul 14, 20250.680.680.640.650.65-2.99%33,873
Jul 11, 20250.620.670.620.670.678.06%91,308
Jul 10, 20250.590.620.590.620.625.08%49,284
Jul 9, 20250.600.600.560.590.59-3.28%106,432
Jul 8, 20250.600.610.600.610.611.67%47,490
Jul 7, 20250.610.610.600.600.60-1.64%78,754
Jul 4, 20250.630.630.600.610.61-3.17%68,817
Jul 3, 20250.600.630.600.630.635.00%25,608
Jul 2, 20250.600.630.600.600.601.69%71,764
Jul 1, 20250.600.620.590.590.59-4.84%62,692
Jun 30, 20250.630.650.600.620.62-163,973
Jun 27, 20250.660.670.610.620.62-6.06%200,098
Jun 26, 20250.650.670.650.660.66-62,561
Jun 25, 20250.680.680.660.660.66-2.94%41,155
Jun 24, 20250.660.680.650.680.68-42,209
Jun 23, 20250.690.690.660.680.68-52,424
Jun 19, 20250.670.680.660.680.681.49%23,228
Jun 18, 20250.680.690.660.670.67-46,143
Jun 17, 20250.680.690.670.670.67-19,157
Jun 16, 20250.680.680.670.670.67-24,077
Jun 13, 20250.700.700.660.670.67-4.29%125,339
Jun 12, 20250.700.700.680.700.702.94%58,819
Jun 11, 20250.700.700.680.680.68-63,349
Jun 10, 20250.690.700.680.680.68-2.86%29,217
Jun 9, 20250.700.710.680.700.70-1.41%100,356
Jun 6, 20250.720.720.710.710.711.43%62,413
Jun 5, 20250.710.720.690.700.70-62,463
Jun 4, 20250.700.710.700.700.70-1.41%4,617
Jun 3, 20250.720.720.690.710.71-139,907
May 30, 20250.700.720.700.710.71-22,004
May 29, 20250.730.730.710.710.71-1.39%19,563
May 28, 20250.730.730.710.720.72-56,780
May 27, 20250.710.730.700.720.721.41%110,523
May 26, 20250.710.710.700.710.71-1.39%68,616
May 23, 20250.720.730.710.720.72-20,592
May 22, 20250.730.740.710.720.72-2.70%128,752