Skip to main content
Synlait Milk Limited (ASX:SM1)
Australia flag Australia · Delayed Price · Currency is AUD
0.590
+0.010 (1.72%)
At close: Dec 5, 2025

Synlait Milk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.590.590.590.590.591.72%6,561
Dec 4, 20250.590.590.580.580.58-1.69%5,495
Dec 3, 20250.600.610.590.590.59-27,516
Dec 2, 20250.590.590.590.590.59-2,193
Dec 1, 20250.590.600.590.590.59-1.67%9,513
Nov 28, 20250.580.600.580.600.603.45%27,971
Nov 25, 20250.610.610.580.580.58-4.13%24,177
Nov 24, 20250.590.620.590.610.614.31%53,421
Nov 21, 20250.590.590.580.580.58-3.33%3,534
Nov 20, 20250.600.600.600.600.60-1,528
Nov 19, 20250.600.600.600.600.601.69%7,000
Nov 18, 20250.600.600.590.590.59-1.67%9,108
Nov 17, 20250.600.600.600.600.60-374
Nov 14, 20250.590.610.590.600.60-31,156
Nov 13, 20250.630.630.590.600.600.84%49,202
Nov 12, 20250.610.610.600.600.60-1.65%10,336
Nov 11, 20250.610.610.610.610.613.42%6,920
Nov 10, 20250.640.660.590.590.59-9.30%19,954
Nov 7, 20250.600.650.600.650.657.50%18,115
Nov 6, 20250.600.600.600.600.60-1,349
Nov 5, 20250.620.620.600.600.60-2.44%22,974
Nov 4, 20250.630.630.600.620.62-1.60%41,099
Nov 3, 20250.610.630.610.630.633.31%6,925
Oct 31, 20250.650.650.610.610.61-4.72%7,530
Oct 30, 20250.650.650.640.640.64-1.55%43,668
Oct 29, 20250.660.660.650.650.65-2.27%8,740
Oct 28, 20250.660.660.660.660.66-9,762
Oct 27, 20250.660.660.660.660.66-1.49%14,925
Oct 24, 20250.670.670.660.670.67-2,151
Oct 23, 20250.680.680.670.670.67-1.47%8,740
Oct 22, 20250.680.680.680.680.68-9,130
Oct 21, 20250.660.680.660.680.684.62%12,941
Oct 20, 20250.670.700.650.650.65-5.11%26,382
Oct 17, 20250.690.690.690.690.694.58%10,621
Oct 16, 20250.680.700.650.660.66-3.68%12,461
Oct 15, 20250.670.700.660.680.681.49%15,973
Oct 14, 20250.650.680.650.670.672.29%22,065
Oct 13, 20250.690.690.640.660.66-2.96%12,511
Oct 10, 20250.700.710.670.680.68-4.26%40,741
Oct 9, 20250.710.720.710.710.710.71%2,970
Oct 8, 20250.710.710.700.700.70-231
Oct 7, 20250.710.740.700.700.70-19,478
Oct 6, 20250.750.750.690.700.70-6.67%17,281
Oct 3, 20250.750.760.710.750.75-175,908
Oct 2, 20250.720.750.720.750.752.74%471,471
Oct 1, 20250.700.730.700.730.734.29%316,214
Sep 30, 20250.700.710.650.700.701.45%314,270
Sep 29, 20250.730.740.690.690.6910.40%92,599
Sep 26, 20250.620.640.620.630.632.46%56,374
Sep 25, 20250.610.620.610.610.61-21,177
Sep 24, 20250.640.640.610.610.61-4.69%6,097
Sep 23, 20250.620.640.610.640.64-46,629
Sep 22, 20250.620.640.620.640.643.23%11,943
Sep 19, 20250.630.630.620.620.62-1.59%14,935
Sep 18, 20250.590.640.560.630.633.28%22,694
Sep 17, 20250.610.610.610.610.61-2.40%1,600
Sep 16, 20250.610.640.610.630.63-2.34%5,958
Sep 12, 20250.660.660.640.640.64-3.03%5,417
Sep 11, 20250.670.670.660.660.66-1.49%11,698
Sep 10, 20250.670.680.670.670.67-5,958
Sep 9, 20250.670.670.670.670.67-1,570
Sep 8, 20250.670.670.670.670.67-11,508
Sep 5, 20250.670.670.670.670.67-12
Sep 4, 20250.680.680.670.670.67-0.74%2,681
Sep 3, 20250.680.690.670.680.68-4.93%5,518
Sep 2, 20250.700.710.700.710.715.97%2,101
Sep 1, 20250.690.690.670.670.67-2.90%23,078
Aug 29, 20250.700.700.680.690.69-1.43%32,023
Aug 28, 20250.680.700.680.700.700.72%4,646
Aug 27, 20250.700.720.700.700.70-0.71%84,203
Aug 26, 20250.730.730.700.700.70-150,630
Aug 25, 20250.660.700.660.700.709.37%157,865
Aug 22, 20250.620.650.620.640.647.56%22,274
Aug 21, 20250.600.600.600.600.60-0.83%18,946
Aug 20, 20250.560.600.560.600.608.11%24,802
Aug 19, 20250.530.560.530.560.564.72%172,083
Aug 18, 20250.540.540.530.530.53-1.85%7,465
Aug 15, 20250.540.560.530.540.54-3.57%2,577
Aug 13, 20250.560.560.560.560.56-7
Aug 12, 20250.560.560.560.560.56-5,374
Aug 11, 20250.550.560.550.560.561.82%907
Aug 8, 20250.550.560.550.550.55-52,569
Aug 7, 20250.530.550.530.550.55-10,710
Aug 6, 20250.550.550.550.550.55-1,458
Aug 5, 20250.550.550.550.550.55-13,499
Aug 4, 20250.530.550.530.550.553.77%8,048
Aug 1, 20250.570.580.530.530.53-7.02%2,788
Jul 31, 20250.550.570.550.570.571.79%1,856
Jul 30, 20250.570.570.560.560.56-3.45%1,903
Jul 29, 20250.580.580.570.580.58-65,248
Jul 28, 20250.590.600.580.580.58-17,784
Jul 25, 20250.570.580.560.580.580.87%8,961
Jul 24, 20250.560.580.560.580.582.68%46,128
Jul 23, 20250.600.600.560.560.56-2.61%5,527
Jul 22, 20250.560.580.560.580.583.60%988
Jul 21, 20250.550.560.550.560.56-6,511
Jul 18, 20250.610.610.550.560.56-3.48%1,844
Jul 17, 20250.560.580.560.580.582.68%57,472
Jul 16, 20250.560.560.560.560.56-4,011
Jul 15, 20250.540.610.540.560.563.70%46,543