Skip to main content
Synlait Milk Limited (NZE:SML)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.690
-0.015 (-2.13%)
At close: Dec 5, 2025

Synlait Milk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.810.810.800.800.80-49,086
Oct 8, 20250.780.800.780.800.802.56%223,266
Oct 7, 20250.810.810.770.780.78-4.29%243,292
Oct 6, 20250.840.840.820.820.82-2.40%157,154
Oct 3, 20250.840.850.830.840.84-451,252
Oct 2, 20250.820.840.810.840.843.09%256,586
Oct 1, 20250.800.820.790.810.812.53%326,814
Sep 30, 20250.820.820.730.790.79-2.47%547,569
Sep 29, 20250.800.850.790.810.8115.71%958,873
Sep 26, 20250.690.710.690.700.702.19%231,518
Sep 25, 20250.710.710.680.690.69-2.14%29,415
Sep 24, 20250.700.710.690.700.70-1.41%68,707
Sep 23, 20250.730.740.710.710.71-1.39%114,614
Sep 22, 20250.700.740.700.720.724.35%42,649
Sep 19, 20250.700.710.690.690.69-1.43%5,085
Sep 18, 20250.690.700.690.700.702.94%25,245
Sep 17, 20250.670.680.660.680.681.49%38,014
Sep 16, 20250.720.720.640.670.67-6.94%247,372
Sep 15, 20250.740.740.720.720.72-3.36%53,706
Sep 12, 20250.750.750.750.750.75-0.67%9,419
Sep 11, 20250.760.760.750.750.75-0.66%220,277
Sep 10, 20250.770.770.760.760.76-1.95%79,796
Sep 9, 20250.760.770.760.770.771.32%16,996
Sep 8, 20250.770.770.760.760.76-29,018
Sep 5, 20250.780.780.760.760.76-2.56%17,094
Sep 4, 20250.780.780.760.780.781.30%20,846
Sep 3, 20250.770.770.760.770.77-52,054
Sep 2, 20250.770.770.750.770.77-124,591
Sep 1, 20250.780.780.760.770.77-39,473
Aug 29, 20250.790.790.760.770.77-2.53%28,127
Aug 28, 20250.790.790.760.790.791.28%142,878
Aug 27, 20250.790.800.770.780.78-2.50%90,829
Aug 26, 20250.790.830.780.800.801.27%416,873
Aug 25, 20250.720.790.720.790.7911.27%239,752
Aug 22, 20250.650.750.650.710.7110.94%215,481
Aug 21, 20250.660.660.640.640.64-70,728
Aug 20, 20250.630.640.620.640.644.92%179,758
Aug 19, 20250.590.620.590.610.617.02%201,577
Aug 18, 20250.580.580.570.570.57-1.72%63,132
Aug 15, 20250.580.580.570.580.581.75%131,767
Aug 14, 20250.570.580.570.570.57-1.72%40,766
Aug 13, 20250.580.580.570.580.58-67,168
Aug 12, 20250.600.610.570.580.58-1.69%116,510
Aug 11, 20250.560.590.560.590.591.72%310,483
Aug 8, 20250.600.600.580.580.58-6.45%196,127
Aug 7, 20250.610.620.600.620.621.64%73,758
Aug 6, 20250.620.630.610.610.61-1.61%62,159
Aug 5, 20250.640.640.600.620.62-12,425
Aug 4, 20250.620.620.600.620.621.64%95,282
Aug 1, 20250.610.640.600.610.611.67%55,979
Jul 31, 20250.610.630.600.600.60-91,561
Jul 30, 20250.640.640.580.600.60-7.69%647,262
Jul 29, 20250.640.650.640.650.653.17%2,990
Jul 28, 20250.640.640.630.630.63-3.08%22,314
Jul 25, 20250.640.650.640.650.651.56%67,180
Jul 24, 20250.640.660.640.640.64-53,578
Jul 23, 20250.650.650.640.640.64-6,925
Jul 22, 20250.650.650.640.640.64-39,042
Jul 21, 20250.640.650.630.640.64-76,182
Jul 18, 20250.650.650.630.640.64-76,863