NZSE - Delayed Quote NZD

Synlait Milk Limited (SML.NZ)

Compare
0.4100 -0.0100 (-2.38%)
At close: 5:00 PM GMT+13
Currency in NZD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.4200 0.4200 0.4100 0.4100 0.4100 4,637
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 9, 2024 0.4100 0.4100 0.4050 0.4050 0.4050 23,562
Oct 8, 2024 0.4000 0.4100 0.3950 0.4000 0.4000 118,860
Oct 7, 2024 0.3850 0.4000 0.3850 0.3950 0.3950 604,814
Oct 4, 2024 0.4000 0.4000 0.3850 0.3850 0.3850 189,757
Oct 3, 2024 0.3900 0.4000 0.3850 0.3900 0.3900 413,413
Oct 2, 2024 0.4100 0.4100 0.3850 0.3850 0.3850 228,702
Oct 1, 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 9, 2024 0.4200 0.4350 0.4100 0.4100 0.4100 190,234
Sep 6, 2024 0.4200 0.4450 0.4100 0.4100 0.4100 565,491
Sep 5, 2024 0.4000 0.4150 0.4000 0.4050 0.4050 121,245
Sep 4, 2024 0.3900 0.4100 0.3900 0.3900 0.3900 48,640
Sep 3, 2024 0.4150 0.4150 0.3900 0.3900 0.3900 111,158
Sep 2, 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 9, 2024 0.2800 0.3050 0.2800 0.3000 0.3000 518,755
Aug 8, 2024 0.2900 0.2900 0.2800 0.2850 0.2850 80,764
Aug 7, 2024 0.2850 0.2900 0.2750 0.2750 0.2750 138,300
Aug 6, 2024 0.2950 0.2950 0.2800 0.2800 0.2800 773,818
Aug 5, 2024 0.2900 0.3000 0.2850 0.2850 0.2850 205,730
Aug 2, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 87,519
Aug 1, 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 9, 2024 0.2550 0.2650 0.2500 0.2500 0.2500 615,804
Jul 8, 2024 0.2550 0.2650 0.2500 0.2500 0.2500 623,540
Jul 5, 2024 0.2500 0.2600 0.2450 0.2450 0.2450 643,960
Jul 4, 2024 0.2400 0.2750 0.2400 0.2400 0.2400 328,567
Jul 3, 2024 0.2500 0.2600 0.2300 0.2300 0.2300 664,177
Jul 2, 2024 0.2400 0.2400 0.2200 0.2250 0.2250 318,858
Jul 1, 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 7, 2024 0.3800 0.3850 0.3650 0.3650 0.3650 191,550
Jun 6, 2024 0.4100 0.4100 0.3850 0.3850 0.3850 203,489
Jun 5, 2024 0.3900 0.3950 0.3850 0.3950 0.3950 56,175
Jun 4, 2024 0.4200 0.4300 0.3750 0.3950 0.3950 476,467
May 31, 2024 0.4600 0.4650 0.4350 0.4400 0.4400 302,394
May 30, 2024 0.4450 0.4650 0.4400 0.4650 0.4650 16,227
May 29, 2024 0.4500 0.4500 0.4450 0.4450 0.4450 41,771
May 28, 2024 0.4700 0.4700 0.4450 0.4450 0.4450 95,998
May 27, 2024 0.4550 0.4750 0.4400 0.4550 0.4550 298,528
May 24, 2024 0.4650 0.4700 0.4500 0.4500 0.4500 90,501
May 23, 2024 0.4600 0.4800 0.4550 0.4800 0.4800 3,498
May 22, 2024 0.4650 0.4750 0.4600 0.4600 0.4600 62,293
May 21, 2024 0.4750 0.5000 0.4650 0.4700 0.4700 44,062
May 20, 2024 0.4650 0.4800 0.4600 0.4700 0.4700 45,008
May 17, 2024 0.4900 0.4950 0.4500 0.4550 0.4550 184,670
May 16, 2024 0.4850 0.4900 0.4600 0.4700 0.4700 146,782
May 15, 2024 0.4900 0.4900 0.4750 0.4750 0.4750 47,807
May 14, 2024 0.4900 0.5000 0.4800 0.4800 0.4800 42,304
May 13, 2024 0.4700 0.4900 0.4650 0.4900 0.4900 38,137
May 10, 2024 0.4700 0.4700 0.4600 0.4600 0.4600 59,095
May 9, 2024 0.4700 0.4800 0.4600 0.4600 0.4600 275,551
May 8, 2024 0.4600 0.4700 0.4500 0.4600 0.4600 19,721
May 7, 2024 0.4400 0.4600 0.4400 0.4600 0.4600 33,050
May 6, 2024 0.4500 0.4750 0.4400 0.4400 0.4400 57,752
May 3, 2024 0.4800 0.4800 0.4400 0.4400 0.4400 101,878
May 2, 2024 0.4850 0.4850 0.4700 0.4750 0.4750 122,289
May 1, 2024 0.4900 0.4900 0.4800 0.4900 0.4900 93,891
Apr 30, 2024 0.5000 0.5000 0.4800 0.4800 0.4800 80,799
Apr 29, 2024 0.5000 0.5000 0.4900 0.5000 0.5000 34,425
Apr 26, 2024 0.5000 0.5000 0.4800 0.5000 0.5000 26,053
Apr 24, 2024 0.5200 0.5200 0.4800 0.5000 0.5000 284,480
Apr 23, 2024 0.5100 0.5300 0.5000 0.5000 0.5000 119,824
Apr 22, 2024 0.5400 0.5400 0.5100 0.5100 0.5100 15,706
Apr 19, 2024 0.5200 0.5400 0.5200 0.5400 0.5400 25,227
Apr 18, 2024 0.5400 0.5500 0.5400 0.5400 0.5400 50,751
Apr 17, 2024 0.5700 0.5700 0.5400 0.5400 0.5400 160,644
Apr 16, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Apr 15, 2024 0.5800 0.5800 0.5500 0.5600 0.5600 88,666
Apr 12, 2024 0.6000 0.6100 0.5500 0.5700 0.5700 96,885
Apr 11, 2024 0.6200 0.6200 0.5900 0.5900 0.5900 90,063
Apr 10, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 13,069
Apr 9, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Apr 8, 2024 0.6400 0.6500 0.6100 0.6300 0.6300 217,426
Apr 5, 2024 0.6100 0.6400 0.5900 0.6400 0.6400 179,770
Apr 4, 2024 0.6700 0.6800 0.6200 0.6200 0.6200 160,936
Apr 3, 2024 0.6900 0.7000 0.6500 0.6800 0.6800 300,365
Apr 2, 2024 0.7200 0.7200 0.6400 0.7000 0.7000 205,273
Mar 28, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Mar 27, 2024 0.7400 0.7500 0.7200 0.7500 0.7500 49,563
Mar 26, 2024 0.7400 0.7400 0.7200 0.7200 0.7200 12,360
Mar 25, 2024 0.7500 0.7500 0.7300 0.7300 0.7300 28,035
Mar 22, 2024 0.7300 0.7400 0.7200 0.7300 0.7300 54,156
Mar 21, 2024 0.7100 0.7300 0.7000 0.7200 0.7200 79,092
Mar 20, 2024 0.7200 0.7200 0.7100 0.7200 0.7200 62,435
Mar 19, 2024 0.7200 0.7300 0.7000 0.7200 0.7200 43,984
Mar 18, 2024 0.6900 0.7200 0.6900 0.7000 0.7000 142,511
Mar 15, 2024 0.7400 0.7400 0.6900 0.6900 0.6900 1,561,250
Mar 14, 2024 0.7400 0.7700 0.7300 0.7400 0.7400 51,897
Mar 13, 2024 0.7200 0.7500 0.7200 0.7500 0.7500 69,041
Mar 12, 2024 0.7500 0.7500 0.7100 0.7100 0.7100 43,511
Mar 11, 2024 0.7500 0.7500 0.7200 0.7500 0.7500 21,779
Mar 8, 2024 0.7500 0.7500 0.7300 0.7500 0.7500 15,791
Mar 7, 2024 0.7500 0.7600 0.7300 0.7500 0.7500 25,815
Mar 6, 2024 0.7500 0.7500 0.7300 0.7400 0.7400 26,875
Mar 5, 2024 0.7600 0.7600 0.7400 0.7400 0.7400 8,806
Mar 4, 2024 0.7600 0.7700 0.7300 0.7700 0.7700 48,633
Mar 1, 2024 0.7500 0.7500 0.7100 0.7500 0.7500 60,603
Feb 29, 2024 0.7400 0.7400 0.7200 0.7400 0.7400 34,484
Feb 28, 2024 0.7200 0.7400 0.6900 0.7400 0.7400 59,821
Feb 27, 2024 0.7100 0.7100 0.6900 0.6900 0.6900 41,815
Feb 26, 2024 0.6900 0.7100 0.6900 0.6900 0.6900 59,969
Feb 23, 2024 0.7200 0.7300 0.6900 0.7000 0.7000 136,686
Feb 22, 2024 0.7000 0.7300 0.6900 0.7200 0.7200 33,428
Feb 21, 2024 0.7000 0.7300 0.6800 0.6900 0.6900 114,269
Feb 20, 2024 0.7200 0.7200 0.6800 0.7100 0.7100 27,646
Feb 19, 2024 0.7200 0.7200 0.6900 0.7000 0.7000 54,908
Feb 16, 2024 0.7200 0.7300 0.6900 0.7100 0.7100 64,116
Feb 15, 2024 0.7300 0.7400 0.7100 0.7100 0.7100 15,491
Feb 14, 2024 0.7000 0.7200 0.6800 0.7200 0.7200 70,932
Feb 13, 2024 0.7300 0.7300 0.6900 0.7100 0.7100 155,065
Feb 12, 2024 0.7800 0.7800 0.6800 0.7300 0.7300 202,432
Feb 9, 2024 0.8200 0.8300 0.8200 0.8300 0.8300 4,820
Feb 8, 2024 0.8300 0.8400 0.8200 0.8200 0.8200 58,033
Feb 7, 2024 0.8200 0.8700 0.8200 0.8300 0.8300 29,433
Feb 5, 2024 0.8400 0.8500 0.8200 0.8200 0.8200 73,724
Feb 2, 2024 0.8500 0.8500 0.8300 0.8400 0.8400 51,462
Feb 1, 2024 0.8100 0.8500 0.8000 0.8500 0.8500 24,190
Jan 31, 2024 0.8200 0.8200 0.7800 0.8000 0.8000 136,429
Jan 30, 2024 0.8300 0.8300 0.8100 0.8100 0.8100 81,013
Jan 29, 2024 0.8600 0.8600 0.8300 0.8400 0.8400 51,492
Jan 26, 2024 0.9000 0.9000 0.8600 0.8600 0.8600 2,109
Jan 25, 2024 0.8500 0.8800 0.8400 0.8800 0.8800 66,886
Jan 24, 2024 0.8500 0.8600 0.8300 0.8500 0.8500 30,474
Jan 23, 2024 0.8600 0.8600 0.8400 0.8500 0.8500 51,079
Jan 22, 2024 0.8700 0.8700 0.8500 0.8600 0.8600 34,105
Jan 19, 2024 0.8700 0.8800 0.8700 0.8700 0.8700 83,256
Jan 18, 2024 0.9300 0.9400 0.8700 0.8700 0.8700 137,642
Jan 17, 2024 0.9500 0.9500 0.9400 0.9400 0.9400 56,293
Jan 16, 2024 0.9500 0.9600 0.9400 0.9500 0.9500 20,921
Jan 15, 2024 0.9500 0.9500 0.9300 0.9300 0.9300 17,092
Jan 12, 2024 0.9400 0.9400 0.9300 0.9400 0.9400 34,851
Jan 11, 2024 0.9600 0.9600 0.9300 0.9400 0.9400 78,800
Jan 10, 2024 0.9600 0.9700 0.9500 0.9500 0.9500 28,168
Jan 9, 2024 0.9800 0.9800 0.9500 0.9500 0.9500 35,599
Jan 8, 2024 0.9700 1.0000 0.9600 0.9600 0.9600 37,052
Jan 5, 2024 0.9700 0.9700 0.9400 0.9700 0.9700 31,729
Jan 4, 2024 0.9500 0.9500 0.9200 0.9400 0.9400 41,375
Jan 3, 2024 0.9500 0.9500 0.9400 0.9400 0.9400 44,398
Dec 29, 2023 0.9400 0.9500 0.9400 0.9500 0.9500 3,473
Dec 28, 2023 0.9500 0.9500 0.9200 0.9300 0.9300 47,352
Dec 27, 2023 0.9400 0.9500 0.9300 0.9400 0.9400 34,624
Dec 22, 2023 0.9800 0.9800 0.9300 0.9300 0.9300 68,689
Dec 21, 2023 1.0200 1.0200 0.9800 0.9900 0.9900 38,313
Dec 20, 2023 1.0000 1.0000 0.9900 0.9900 0.9900 27,101
Dec 19, 2023 0.9800 1.0100 0.9700 0.9800 0.9800 87,531
Dec 18, 2023 0.9600 1.0000 0.9600 0.9800 0.9800 41,414
Dec 15, 2023 0.9700 0.9900 0.9500 0.9500 0.9500 6,439,704
Dec 14, 2023 0.9900 1.0000 0.9500 0.9500 0.9500 144,507
Dec 13, 2023 0.9700 1.0000 0.9400 0.9700 0.9700 162,326
Dec 12, 2023 1.0600 1.0600 0.9500 0.9700 0.9700 174,432
Dec 11, 2023 1.0700 1.0700 1.0300 1.0500 1.0500 62,773
Dec 8, 2023 1.0800 1.0900 1.0600 1.0600 1.0600 143,962
Dec 7, 2023 1.0900 1.0900 1.0600 1.0800 1.0800 479,801
Dec 6, 2023 1.1600 1.1600 1.0900 1.0900 1.0900 99,122
Dec 5, 2023 1.2200 1.2200 1.1700 1.1800 1.1800 36,555
Dec 4, 2023 1.3100 1.3100 1.2300 1.2400 1.2400 37,938
Dec 1, 2023 1.3000 1.3200 1.2500 1.3200 1.3200 47,502
Nov 30, 2023 1.3000 1.3000 1.2500 1.2900 1.2900 24,737
Nov 29, 2023 1.3200 1.3200 1.3000 1.3000 1.3000 22,925
Nov 28, 2023 1.2900 1.3200 1.2900 1.3200 1.3200 13,692
Nov 27, 2023 1.3000 1.3100 1.2900 1.2900 1.2900 17,681
Nov 24, 2023 1.2600 1.3200 1.2500 1.3200 1.3200 7,394
Nov 23, 2023 1.3300 1.3300 1.2900 1.2900 1.2900 10,465
Nov 22, 2023 1.3000 1.3300 1.2900 1.3000 1.3000 2,308
Nov 21, 2023 1.2800 1.3200 1.2700 1.2900 1.2900 18,143
Nov 20, 2023 1.3500 1.3500 1.3100 1.3100 1.3100 10,158
Nov 17, 2023 1.3300 1.3500 1.3200 1.3500 1.3500 16,156
Nov 16, 2023 1.3300 1.3400 1.3200 1.3300 1.3300 16,046
Nov 15, 2023 1.3400 1.3400 1.3000 1.3300 1.3300 37,043
Nov 14, 2023 1.3300 1.3400 1.3200 1.3200 1.3200 13,926
Nov 13, 2023 1.3800 1.3800 1.3400 1.3400 1.3400 658
Nov 10, 2023 1.3300 1.3800 1.3300 1.3800 1.3800 18,473
Nov 9, 2023 1.3700 1.3700 1.3000 1.3700 1.3700 5,702
Nov 8, 2023 1.3100 1.3800 1.3100 1.3800 1.3800 98,616
Nov 7, 2023 1.3000 1.3400 1.2800 1.3400 1.3400 25,199
Nov 6, 2023 1.3300 1.3300 1.3000 1.3200 1.3200 14,354
Nov 3, 2023 1.3900 1.4200 1.3400 1.3400 1.3400 524,026
Nov 2, 2023 1.4000 1.4200 1.3600 1.3600 1.3600 384,303
Nov 1, 2023 1.3000 1.4000 1.3000 1.3900 1.3900 33,580
Oct 31, 2023 1.3400 1.3600 1.3300 1.3300 1.3300 25,762
Oct 30, 2023 1.2200 1.3400 1.2000 1.3400 1.3400 29,792
Oct 27, 2023 1.2700 1.2800 1.2700 1.2700 1.2700 8,055
Oct 26, 2023 1.2600 1.2700 1.2200 1.2700 1.2700 23,443
Oct 25, 2023 1.3100 1.3100 1.2200 1.2600 1.2600 351,476

Related Tickers