Skip to main content
Synlait Milk Limited (NZE:SML)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.485
0.00 (0.00%)
At close: Mar 6, 2026

Synlait Milk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.490.500.490.490.49-140,451
Mar 5, 20260.490.490.480.490.491.04%166,969
Mar 4, 20260.480.480.480.480.481.05%31,877
Mar 3, 20260.490.490.480.480.48-1.04%32,800
Mar 2, 20260.490.490.480.480.48-30,985
Feb 27, 20260.480.480.480.480.481.05%64,027
Feb 26, 20260.470.480.470.480.482.15%22,993
Feb 25, 20260.460.470.460.470.471.09%30,456
Feb 24, 20260.480.490.460.460.46-3.16%129,538
Feb 23, 20260.470.480.460.480.481.06%56,893
Feb 20, 20260.490.490.470.470.47-3.09%117,328
Feb 19, 20260.470.490.470.490.493.19%109,164
Feb 18, 20260.460.480.460.470.472.17%54,243
Feb 17, 20260.480.480.440.460.46-6.12%217,947
Feb 16, 20260.510.510.490.490.49-2.00%1,219,895
Feb 13, 20260.510.510.500.500.50-1.96%415,832
Feb 12, 20260.520.520.510.510.51-0.97%105,521
Feb 11, 20260.520.520.520.520.52-0.96%9,795
Feb 10, 20260.520.520.520.520.52-0.95%58,531
Feb 9, 20260.530.530.520.530.53-0.94%179,077
Feb 5, 20260.520.540.520.530.531.92%214,509
Feb 4, 20260.590.590.510.520.52-18.11%549,817
Feb 3, 20260.650.660.640.640.64-0.78%265,998
Feb 2, 20260.630.640.610.640.641.59%127,272
Jan 30, 20260.610.630.610.630.633.28%74,568
Jan 29, 20260.630.630.610.610.61-1.61%110,759
Jan 28, 20260.620.630.620.620.62-92,610
Jan 27, 20260.630.630.620.620.62-0.80%24,772
Jan 26, 20260.630.630.630.630.63-37,530
Jan 23, 20260.630.630.620.630.63-0.79%20,129
Jan 22, 20260.610.630.610.630.631.61%628,720
Jan 21, 20260.620.630.620.620.62-0.80%44,454
Jan 20, 20260.630.640.620.630.63-54,759
Jan 19, 20260.640.640.630.630.63-1.57%115,374
Jan 16, 20260.640.640.640.640.64-29,764
Jan 15, 20260.640.640.630.640.64-0.78%60,855
Jan 14, 20260.640.640.640.640.640.79%28,143
Jan 13, 20260.630.640.630.640.642.42%31,467
Jan 12, 20260.630.630.620.620.62-0.80%84,083
Jan 9, 20260.630.630.630.630.63-23,890
Jan 8, 20260.640.640.630.630.63-0.79%89,060
Jan 7, 20260.640.650.630.630.63-76,821
Jan 6, 20260.630.640.630.630.630.80%50,469
Jan 5, 20260.640.650.630.630.63-2.34%91,162
Dec 31, 20250.640.640.640.640.64-3,273
Dec 30, 20250.640.640.630.640.643.23%7,007
Dec 29, 20250.640.640.620.620.62-1.59%34,429
Dec 24, 20250.650.650.630.630.63-3.08%26,447
Dec 23, 20250.620.650.620.650.655.69%8,296
Dec 22, 20250.610.630.610.620.62-1.60%17,358
Dec 19, 20250.630.630.610.630.630.81%75,798
Dec 18, 20250.650.650.620.620.62-3.13%23,709
Dec 17, 20250.660.670.630.640.64-4.48%114,823
Dec 16, 20250.680.680.660.670.67-1.47%21,733
Dec 15, 20250.700.700.670.680.68-1.45%95,206
Dec 12, 20250.680.700.680.690.691.47%9,531
Dec 11, 20250.680.690.680.680.68-60,570
Dec 10, 20250.680.690.680.680.68-1.45%82,248
Dec 9, 20250.690.700.690.690.69-1.43%44,552
Dec 8, 20250.700.710.700.700.701.45%19,899
Dec 5, 20250.710.710.690.690.69-2.13%23,243
Dec 4, 20250.710.710.700.710.71-0.70%6,445
Dec 3, 20250.700.710.700.710.712.16%84,976
Dec 2, 20250.700.700.700.700.70-0.71%20,470
Dec 1, 20250.690.720.690.700.70-16,402
Nov 28, 20250.690.700.690.700.702.94%7,768
Nov 27, 20250.690.690.680.680.68-0.73%8,558
Nov 26, 20250.680.690.680.690.69-32,739
Nov 25, 20250.710.710.680.690.69-2.14%57,303
Nov 24, 20250.700.710.680.700.70-104,380
Nov 21, 20250.720.720.700.700.70-1.41%13,690
Nov 20, 20250.710.710.710.710.711.43%5,761
Nov 19, 20250.720.730.700.700.70-2.78%42,230
Nov 18, 20250.710.720.710.720.722.13%17,740
Nov 17, 20250.700.710.700.710.712.17%23,978
Nov 14, 20250.710.710.690.690.69-2.82%165,586
Nov 13, 20250.720.730.710.710.71-34,163
Nov 12, 20250.710.710.710.710.71-0.70%10,636
Nov 11, 20250.720.720.720.720.72-0.69%42,141
Nov 10, 20250.720.740.720.720.72-20,058
Nov 7, 20250.740.740.720.720.72-1.37%92,947
Nov 6, 20250.740.740.720.730.73-0.68%23,553
Nov 5, 20250.730.740.730.740.741.38%28,643
Nov 4, 20250.720.730.720.730.730.69%13,699
Nov 3, 20250.730.740.720.720.72-2.04%96,901
Oct 31, 20250.740.740.730.740.74-0.68%127,197
Oct 30, 20250.740.740.740.740.74-13,225
Oct 29, 20250.750.750.740.740.74-44,915
Oct 28, 20250.760.760.740.740.74-1.99%36,172
Oct 24, 20250.770.770.760.760.76-0.66%2,454
Oct 23, 20250.760.780.730.760.761.33%54,681
Oct 22, 20250.750.760.750.750.751.35%11,929
Oct 21, 20250.770.770.740.740.74-1.33%145,248
Oct 20, 20250.760.770.740.750.75-1.32%45,274
Oct 17, 20250.760.780.760.760.76-97,260
Oct 16, 20250.770.770.760.760.76-1.30%36,953
Oct 15, 20250.780.780.760.770.77-1.28%41,136
Oct 14, 20250.750.780.740.780.784.00%122,343
Oct 13, 20250.780.780.740.750.75-5.06%356,376
Oct 10, 20250.800.800.780.790.79-1.25%34,459