Synlait Milk Limited (NZE:SML)
0.6100
+0.0100 (1.67%)
Aug 1, 2025, 5:00 PM NZST
Synlait Milk Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.61 | 0.64 | 0.60 | 0.61 | 0.61 | 1.67% | 55,979 |
Jul 31, 2025 | 0.61 | 0.63 | 0.60 | 0.60 | 0.60 | - | 91,561 |
Jul 30, 2025 | 0.64 | 0.64 | 0.58 | 0.60 | 0.60 | -7.69% | 647,262 |
Jul 29, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 3.17% | 2,990 |
Jul 28, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -3.08% | 22,314 |
Jul 25, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 67,180 |
Jul 24, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | - | 53,578 |
Jul 23, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 6,925 |
Jul 22, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 39,042 |
Jul 21, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | - | 76,182 |
Jul 18, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | - | 76,863 |
Jul 17, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -1.54% | 106,416 |
Jul 16, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -2.99% | 62,070 |
Jul 15, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 3.08% | 35,545 |
Jul 14, 2025 | 0.68 | 0.68 | 0.64 | 0.65 | 0.65 | -2.99% | 33,873 |
Jul 11, 2025 | 0.62 | 0.67 | 0.62 | 0.67 | 0.67 | 8.06% | 91,308 |
Jul 10, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 5.08% | 49,284 |
Jul 9, 2025 | 0.60 | 0.60 | 0.56 | 0.59 | 0.59 | -3.28% | 106,432 |
Jul 8, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 47,490 |
Jul 7, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 78,754 |
Jul 4, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -3.17% | 68,817 |
Jul 3, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 5.00% | 25,608 |
Jul 2, 2025 | 0.60 | 0.63 | 0.60 | 0.60 | 0.60 | 1.69% | 71,764 |
Jul 1, 2025 | 0.60 | 0.62 | 0.59 | 0.59 | 0.59 | -4.84% | 62,692 |
Jun 30, 2025 | 0.63 | 0.65 | 0.60 | 0.62 | 0.62 | - | 163,973 |
Jun 27, 2025 | 0.66 | 0.67 | 0.61 | 0.62 | 0.62 | -6.06% | 200,098 |
Jun 26, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | - | 62,561 |
Jun 25, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 41,155 |
Jun 24, 2025 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | - | 42,209 |
Jun 23, 2025 | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | - | 52,424 |
Jun 19, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 23,228 |
Jun 18, 2025 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | - | 46,143 |
Jun 17, 2025 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | - | 19,157 |
Jun 16, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | - | 24,077 |
Jun 13, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | -4.29% | 125,339 |
Jun 12, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | 2.94% | 58,819 |
Jun 11, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | - | 63,349 |
Jun 10, 2025 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 29,217 |
Jun 9, 2025 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | -1.41% | 100,356 |
Jun 6, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | 1.43% | 62,413 |
Jun 5, 2025 | 0.71 | 0.72 | 0.69 | 0.70 | 0.70 | - | 62,463 |
Jun 4, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 4,617 |
Jun 3, 2025 | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | - | 139,907 |
May 30, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | - | 22,004 |
May 29, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -1.39% | 19,563 |
May 28, 2025 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | - | 56,780 |
May 27, 2025 | 0.71 | 0.73 | 0.70 | 0.72 | 0.72 | 1.41% | 110,523 |
May 26, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -1.39% | 68,616 |
May 23, 2025 | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | - | 20,592 |
May 22, 2025 | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | -2.70% | 128,752 |