New Zealand markets closed

Synlait Milk Limited (SML.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.50000.0000 (0.00%)
At close: 05:00PM NZST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.50000.50000.48000.50000.500026,053
26 Apr 20240.50000.50000.48000.50000.500026,053
24 Apr 20240.52000.52000.48000.50000.5000284,480
23 Apr 20240.51000.53000.50000.50000.5000119,824
22 Apr 20240.54000.54000.51000.51000.510015,706
19 Apr 20240.52000.54000.52000.54000.540025,227
18 Apr 20240.54000.55000.54000.54000.540050,751
17 Apr 20240.57000.57000.54000.54000.5400160,644
16 Apr 20240.56000.56000.56000.56000.5600-
15 Apr 20240.58000.58000.55000.56000.560088,666
12 Apr 20240.60000.61000.55000.57000.570096,885
11 Apr 20240.62000.62000.59000.59000.590090,063
10 Apr 20240.62000.62000.62000.62000.620013,069
09 Apr 20240.63000.63000.63000.63000.6300-
08 Apr 20240.64000.65000.61000.63000.6300217,426
05 Apr 20240.61000.64000.59000.64000.6400179,770
04 Apr 20240.67000.68000.62000.62000.6200160,936
03 Apr 20240.69000.70000.65000.68000.6800300,365
02 Apr 20240.72000.72000.64000.70000.7000205,273
28 Mar 20240.75000.75000.75000.75000.7500-
27 Mar 20240.74000.75000.72000.75000.750049,563
26 Mar 20240.74000.74000.72000.72000.720012,360
25 Mar 20240.75000.75000.73000.73000.730028,035
22 Mar 20240.73000.74000.72000.73000.730054,156
21 Mar 20240.71000.73000.70000.72000.720079,092
20 Mar 20240.72000.72000.71000.72000.720062,435
19 Mar 20240.72000.73000.70000.72000.720043,984
18 Mar 20240.69000.72000.69000.70000.7000142,511
15 Mar 20240.74000.74000.69000.69000.69001,561,250
14 Mar 20240.74000.77000.73000.74000.740051,897
13 Mar 20240.72000.75000.72000.75000.750069,041
12 Mar 20240.75000.75000.71000.71000.710043,511
11 Mar 20240.75000.75000.72000.75000.750021,779
08 Mar 20240.75000.75000.73000.75000.750015,791
07 Mar 20240.75000.76000.73000.75000.750025,815
06 Mar 20240.75000.75000.73000.74000.740026,875
05 Mar 20240.76000.76000.74000.74000.74008,806
04 Mar 20240.76000.77000.73000.77000.770048,633
01 Mar 20240.75000.75000.71000.75000.750060,603
29 Feb 20240.74000.74000.72000.74000.740034,484
28 Feb 20240.72000.74000.69000.74000.740059,821
27 Feb 20240.71000.71000.69000.69000.690041,815
26 Feb 20240.69000.71000.69000.69000.690059,969
23 Feb 20240.72000.73000.69000.70000.7000136,686
22 Feb 20240.70000.73000.69000.72000.720033,428
21 Feb 20240.70000.73000.68000.69000.6900114,269
20 Feb 20240.72000.72000.68000.71000.710027,646
19 Feb 20240.72000.72000.69000.70000.700054,908
16 Feb 20240.72000.73000.69000.71000.710064,116
15 Feb 20240.73000.74000.71000.71000.710015,491
14 Feb 20240.70000.72000.68000.72000.720070,932
13 Feb 20240.73000.73000.69000.71000.7100155,065
12 Feb 20240.78000.78000.68000.73000.7300202,432
09 Feb 20240.82000.83000.82000.83000.83004,820
08 Feb 20240.83000.84000.82000.82000.820058,033
07 Feb 20240.82000.87000.82000.83000.830029,433
05 Feb 20240.84000.85000.82000.82000.820073,724
02 Feb 20240.85000.85000.83000.84000.840051,462
01 Feb 20240.81000.85000.80000.85000.850024,190
31 Jan 20240.82000.82000.78000.80000.8000136,429
30 Jan 20240.83000.83000.81000.81000.810081,013
29 Jan 20240.86000.86000.83000.84000.840051,492
26 Jan 20240.90000.90000.86000.86000.86002,109
25 Jan 20240.85000.88000.84000.88000.880066,886
24 Jan 20240.85000.86000.83000.85000.850030,474
23 Jan 20240.86000.86000.84000.85000.850051,079
22 Jan 20240.87000.87000.85000.86000.860034,105
19 Jan 20240.87000.88000.87000.87000.870083,256
18 Jan 20240.93000.94000.87000.87000.8700137,642
17 Jan 20240.95000.95000.94000.94000.940056,293
16 Jan 20240.95000.96000.94000.95000.950020,921
15 Jan 20240.95000.95000.93000.93000.930017,092
12 Jan 20240.94000.94000.93000.94000.940034,851
11 Jan 20240.96000.96000.93000.94000.940078,800
10 Jan 20240.96000.97000.95000.95000.950028,168
09 Jan 20240.98000.98000.95000.95000.950035,599
08 Jan 20240.97001.00000.96000.96000.960037,052
05 Jan 20240.97000.97000.94000.97000.970031,729
04 Jan 20240.95000.95000.92000.94000.940041,375
03 Jan 20240.95000.95000.94000.94000.940044,398
29 Dec 20230.94000.95000.94000.95000.95003,473
28 Dec 20230.95000.95000.92000.93000.930047,352
27 Dec 20230.94000.95000.93000.94000.940034,624
22 Dec 20230.98000.98000.93000.93000.930068,689
21 Dec 20231.02001.02000.98000.99000.990038,313
20 Dec 20231.00001.00000.99000.99000.990027,101
19 Dec 20230.98001.01000.97000.98000.980087,531
18 Dec 20230.96001.00000.96000.98000.980041,414
15 Dec 20230.97000.99000.95000.95000.95006,439,704
14 Dec 20230.99001.00000.95000.95000.9500144,507
13 Dec 20230.97001.00000.94000.97000.9700162,326
12 Dec 20231.06001.06000.95000.97000.9700174,432
11 Dec 20231.07001.07001.03001.05001.050062,773
08 Dec 20231.08001.09001.06001.06001.0600143,962
07 Dec 20231.09001.09001.06001.08001.0800479,801
06 Dec 20231.16001.16001.09001.09001.090099,122
05 Dec 20231.22001.22001.17001.18001.180036,555
04 Dec 20231.31001.31001.23001.24001.240037,938
01 Dec 20231.30001.32001.25001.32001.320047,502
30 Nov 20231.30001.30001.25001.29001.290024,737
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...