New Zealand markets closed

Synlait Milk Limited (SML.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
5.41-0.19 (-3.39%)
At close: 4:59PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
29 Sep 20205.705.735.395.415.41165,795
28 Sep 20205.785.785.605.605.60223,734
25 Sep 20206.006.095.976.056.0562,963
24 Sep 20205.916.005.866.006.0024,510
23 Sep 20206.106.165.885.895.8950,466
22 Sep 20205.996.055.816.056.0549,283
21 Sep 20205.905.995.815.955.9579,630
18 Sep 20206.086.085.805.805.80179,081
17 Sep 20206.026.086.026.036.0362,397
16 Sep 20205.986.085.976.006.00434,451
15 Sep 20206.146.205.965.985.9861,553
14 Sep 20206.166.246.136.146.1439,965
11 Sep 20206.206.256.146.156.1520,306
10 Sep 20206.036.166.006.166.1689,295
09 Sep 20206.166.166.006.006.00335,694
08 Sep 20206.156.186.136.166.16518,652
07 Sep 20206.196.206.156.186.1872,943
04 Sep 20206.196.236.136.196.1957,528
03 Sep 20206.276.286.196.286.2850,669
02 Sep 20206.206.286.186.226.22303,541
01 Sep 20206.406.406.206.286.28160,192
31 Aug 20206.506.506.266.366.3658,868
28 Aug 20206.456.466.196.466.4699,451
27 Aug 20206.496.496.486.496.498,398
26 Aug 20206.536.616.486.496.49232,989
25 Aug 20206.536.646.516.546.54209,370
24 Aug 20206.596.666.496.536.53304,361
21 Aug 20206.646.756.536.606.60309,777
20 Aug 20206.796.846.696.696.6947,539
19 Aug 20207.107.106.746.796.79179,194
18 Aug 20206.837.156.797.127.12169,301
17 Aug 20206.696.836.666.796.7918,710
14 Aug 20206.796.796.636.666.6637,760
13 Aug 20206.696.806.666.796.79142,881
12 Aug 20206.706.866.516.696.6938,218
11 Aug 20206.846.856.706.756.7525,893
10 Aug 20206.666.856.656.856.8526,608
07 Aug 20206.906.906.556.656.6552,720
06 Aug 20206.946.946.766.826.8235,963
05 Aug 20206.886.956.856.956.9516,171
04 Aug 20206.856.956.856.906.90120,791
03 Aug 20206.906.956.846.856.8554,373
31 Jul 20207.007.016.896.906.9091,159
30 Jul 20207.007.006.856.986.98103,522
29 Jul 20207.007.016.966.986.98159,638
28 Jul 20207.047.117.017.017.0128,746
27 Jul 20207.187.187.037.077.0754,751
24 Jul 20207.107.227.097.207.20156,791
23 Jul 20207.077.197.067.187.1829,685
22 Jul 20207.057.247.057.127.12367,158
21 Jul 20207.007.056.937.057.0539,702
20 Jul 20207.077.107.007.007.0026,198
17 Jul 20207.167.187.097.097.0938,082
16 Jul 20207.157.197.067.167.1658,503
15 Jul 20207.267.267.027.157.1533,653
14 Jul 20207.037.267.027.267.2635,782
13 Jul 20207.197.206.987.057.05105,883
10 Jul 20207.127.196.967.197.19760,875
09 Jul 20207.027.126.966.976.9787,204
08 Jul 20207.207.207.027.057.0538,447
07 Jul 20207.147.197.097.127.1265,279
06 Jul 20207.107.197.107.157.1514,423
03 Jul 20207.197.197.107.127.1210,776
02 Jul 20207.107.127.057.107.1013,460
01 Jul 20207.097.187.007.117.1132,225
30 Jun 20207.107.206.987.107.1073,201
29 Jun 20207.097.166.967.107.10447,371
26 Jun 20207.157.217.107.107.10147,356
25 Jun 20207.207.307.157.217.2121,626
24 Jun 20207.107.427.107.227.2250,056
23 Jun 20207.137.157.057.107.10128,614
22 Jun 20207.407.447.147.147.1439,323
19 Jun 20207.337.457.337.457.4556,170
18 Jun 20207.387.407.257.327.3253,946
17 Jun 20207.167.387.147.387.3866,055
16 Jun 20207.157.226.907.117.1146,805
15 Jun 20207.107.166.907.147.14331,183
12 Jun 20207.007.006.756.856.8578,917
11 Jun 20207.207.257.007.007.0047,998
10 Jun 20207.507.567.267.267.2626,782
09 Jun 20207.177.507.177.507.50161,237
08 Jun 20207.027.207.027.107.1047,986
05 Jun 20207.027.206.957.007.002,664,176
04 Jun 20207.067.207.017.017.01137,692
03 Jun 20207.117.237.057.057.0561,837
02 Jun 20206.667.156.667.107.10136,610
29 May 20207.137.156.506.506.50771,610
28 May 20207.157.157.057.127.12112,442
27 May 20207.107.257.067.257.2536,567
26 May 20207.157.297.057.127.12128,209
25 May 20207.117.306.967.157.1536,514
22 May 20207.157.156.947.067.0616,953
21 May 20207.077.166.947.167.1663,612
20 May 20207.287.287.017.077.0767,748
19 May 20207.007.297.007.297.29433,842
18 May 20207.007.216.956.956.9543,838
15 May 20207.007.217.007.007.0049,489
14 May 20207.197.196.967.027.0226,689
13 May 20207.117.226.917.227.2246,683
12 May 20207.327.407.097.137.1350,838
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...