Synlait Milk Limited (SML.NZ)

NZSE - NZSE Delayed Price. Currency in NZD

0.4100

-0.0100

(-2.38%)

At close: 05:00PM NZDT

Advertisement

Time Period:

Oct 26, 2023 - Oct 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	9,573
Oct 24, 2024	0.4250	0.4250	0.4100	0.4200	0.4200	154,436
Oct 23, 2024	0.4100	0.4150	0.4100	0.4150	0.4150	21,306
Oct 22, 2024	0.4050	0.4150	0.4050	0.4100	0.4100	15,562
Oct 21, 2024	0.4350	0.4350	0.3950	0.4000	0.4000	68,149
Oct 18, 2024	0.4200	0.4400	0.4200	0.4350	0.4350	93,322
Oct 17, 2024	0.4200	0.4250	0.4050	0.4050	0.4050	189,856
Oct 16, 2024	0.3950	0.4150	0.3950	0.4150	0.4150	160,384
Oct 15, 2024	0.4050	0.4100	0.4000	0.4100	0.4100	100,675
Oct 14, 2024	0.4050	0.4050	0.3950	0.3950	0.3950	58,518
Oct 11, 2024	0.4000	0.4100	0.4000	0.4000	0.4000	71,292
Oct 10, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	38,180
Oct 09, 2024	0.4100	0.4100	0.4050	0.4050	0.4050	23,562
Oct 08, 2024	0.4000	0.4100	0.3950	0.4000	0.4000	118,860
Oct 07, 2024	0.3850	0.4000	0.3850	0.3950	0.3950	604,814
Oct 04, 2024	0.4000	0.4000	0.3850	0.3850	0.3850	189,757
Oct 03, 2024	0.3900	0.4000	0.3850	0.3900	0.3900	413,413
Oct 02, 2024	0.4100	0.4100	0.3850	0.3850	0.3850	228,702
Oct 01, 2024	0.4100	0.4100	0.3850	0.4100	0.4100	323,423
Sep 30, 2024	0.4100	0.4100	0.3800	0.3900	0.3900	84,531
Sep 27, 2024	0.3750	0.3900	0.3600	0.3900	0.3900	224,655
Sep 26, 2024	0.3950	0.3950	0.3750	0.3750	0.3750	1,042,685
Sep 25, 2024	0.4050	0.4100	0.3800	0.3800	0.3800	203,111
Sep 24, 2024	0.3900	0.4050	0.3800	0.4000	0.4000	98,990
Sep 23, 2024	0.4150	0.4200	0.3950	0.3950	0.3950	373,576
Sep 20, 2024	0.4300	0.4300	0.4150	0.4150	0.4150	162,559
Sep 19, 2024	0.4350	0.4450	0.4300	0.4300	0.4300	324,236
Sep 18, 2024	0.4600	0.4950	0.4300	0.4300	0.4300	500,053
Sep 17, 2024	0.4550	0.4600	0.4450	0.4500	0.4500	271,059
Sep 16, 2024	0.4300	0.4600	0.4150	0.4550	0.4550	347,728
Sep 13, 2024	0.4150	0.4300	0.4150	0.4300	0.4300	76,736
Sep 12, 2024	0.4300	0.4350	0.4100	0.4150	0.4150	300,019
Sep 11, 2024	0.4150	0.4200	0.4150	0.4200	0.4200	62,394
Sep 10, 2024	0.4200	0.4250	0.4100	0.4150	0.4150	69,976
Sep 09, 2024	0.4200	0.4350	0.4100	0.4100	0.4100	190,234
Sep 06, 2024	0.4200	0.4450	0.4100	0.4100	0.4100	565,491
Sep 05, 2024	0.4000	0.4150	0.4000	0.4050	0.4050	121,245
Sep 04, 2024	0.3900	0.4100	0.3900	0.3900	0.3900	48,640
Sep 03, 2024	0.4150	0.4150	0.3900	0.3900	0.3900	111,158
Sep 02, 2024	0.4150	0.4150	0.3950	0.4050	0.4050	59,957
Aug 30, 2024	0.3850	0.4000	0.3850	0.4000	0.4000	220,305
Aug 29, 2024	0.3750	0.3750	0.3600	0.3750	0.3750	359,054
Aug 28, 2024	0.3950	0.3950	0.3500	0.3750	0.3750	297,500
Aug 27, 2024	0.3900	0.3950	0.3900	0.3900	0.3900	108,667
Aug 26, 2024	0.4100	0.4100	0.3800	0.3900	0.3900	704,950
Aug 23, 2024	0.4150	0.4150	0.3900	0.4000	0.4000	1,380,819
Aug 22, 2024	0.4650	0.4700	0.4200	0.4200	0.4200	1,043,915
Aug 21, 2024	0.4450	0.5400	0.4450	0.4600	0.4600	1,619,725
Aug 20, 2024	0.4100	0.4150	0.3900	0.3950	0.3950	219,322
Aug 19, 2024	0.3800	0.4300	0.3800	0.4000	0.4000	1,338,619
Aug 16, 2024	0.3000	0.3850	0.3000	0.3650	0.3650	3,419,174
Aug 15, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	205,622
Aug 14, 2024	0.2850	0.3000	0.2850	0.3000	0.3000	58,559
Aug 13, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	161,863
Aug 12, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	275,347
Aug 09, 2024	0.2800	0.3050	0.2800	0.3000	0.3000	518,755
Aug 08, 2024	0.2900	0.2900	0.2800	0.2850	0.2850	80,764
Aug 07, 2024	0.2850	0.2900	0.2750	0.2750	0.2750	138,300
Aug 06, 2024	0.2950	0.2950	0.2800	0.2800	0.2800	773,818
Aug 05, 2024	0.2900	0.3000	0.2850	0.2850	0.2850	205,730
Aug 02, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	87,519
Aug 01, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	207,445
Jul 31, 2024	0.3000	0.3050	0.2900	0.2900	0.2900	599,346
Jul 30, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	340,137
Jul 29, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	330,633
Jul 26, 2024	0.3000	0.3000	0.2950	0.3000	0.3000	101,204
Jul 25, 2024	0.2950	0.3100	0.2900	0.2900	0.2900	263,658
Jul 24, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	28,043
Jul 23, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	156,261
Jul 22, 2024	0.3100	0.3150	0.2950	0.3000	0.3000	270,286
Jul 19, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	148,325
Jul 18, 2024	0.3000	0.3050	0.2900	0.2900	0.2900	219,516
Jul 17, 2024	0.2850	0.3050	0.2750	0.3000	0.3000	343,460
Jul 16, 2024	0.3250	0.3300	0.3200	0.3200	0.3200	76,004
Jul 15, 2024	0.3400	0.3400	0.3200	0.3300	0.3300	295,273
Jul 12, 2024	0.3600	0.3900	0.3250	0.3350	0.3350	1,247,876
Jul 11, 2024	0.2800	0.4100	0.2800	0.3200	0.3200	2,092,926
Jul 10, 2024	0.2600	0.2600	0.2550	0.2600	0.2600	509,428
Jul 09, 2024	0.2550	0.2650	0.2500	0.2500	0.2500	615,804
Jul 08, 2024	0.2550	0.2650	0.2500	0.2500	0.2500	623,540
Jul 05, 2024	0.2500	0.2600	0.2450	0.2450	0.2450	643,960
Jul 04, 2024	0.2400	0.2750	0.2400	0.2400	0.2400	328,567
Jul 03, 2024	0.2500	0.2600	0.2300	0.2300	0.2300	664,177
Jul 02, 2024	0.2400	0.2400	0.2200	0.2250	0.2250	318,858
Jul 01, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	-
Jun 27, 2024	0.2300	0.2300	0.2000	0.2250	0.2250	630,623
Jun 26, 2024	0.2800	0.2800	0.2350	0.2400	0.2400	462,751
Jun 25, 2024	0.2950	0.2950	0.2850	0.2850	0.2850	223,628
Jun 24, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	121,629
Jun 21, 2024	0.2900	0.3100	0.2750	0.2750	0.2750	527,645
Jun 20, 2024	0.2900	0.2900	0.2750	0.2800	0.2800	60,845
Jun 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 18, 2024	0.3000	0.3150	0.2950	0.3000	0.3000	231,303
Jun 17, 2024	0.3200	0.3250	0.2950	0.3000	0.3000	177,608
Jun 14, 2024	0.3400	0.3450	0.3200	0.3200	0.3200	118,780
Jun 13, 2024	0.3400	0.3450	0.3300	0.3350	0.3350	110,657
Jun 12, 2024	0.3500	0.3500	0.3350	0.3350	0.3350	118,050
Jun 11, 2024	0.3700	0.3750	0.3500	0.3500	0.3500	137,891
Jun 10, 2024	0.3700	0.3750	0.3600	0.3650	0.3650	128,343
Jun 07, 2024	0.3800	0.3850	0.3650	0.3650	0.3650	191,550
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.12-1.74(-0.03%)

Dow 3042,114.40-259.96(-0.61%)

Nasdaq18,518.61+103.12(+0.56%)

Russell 20002,207.99-10.93(-0.49%)

Crude Oil71.69+1.50(+2.14%)

Gold2,760.80+11.90(+0.43%)

Synlait Milk Limited (SML.NZ)

S&P 500
5,808.12
-1.74(-0.03%)

Dow 30
42,114.40
-259.96(-0.61%)

Nasdaq
18,518.61
+103.12(+0.56%)

Russell 2000
2,207.99
-10.93(-0.49%)

Crude Oil
71.69
+1.50(+2.14%)

Gold
2,760.80
+11.90(+0.43%)