Skip to main content
Synlait Milk Limited (NZE:SML)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.440
-0.010 (-2.22%)
Apr 29, 2026, 11:36 AM NZST

Synlait Milk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.460.460.450.450.45-1.10%121,694
Apr 24, 20260.450.460.450.460.463.41%21,698
Apr 23, 20260.440.440.440.440.442.33%22,603
Apr 22, 20260.440.450.430.430.43-17,436
Apr 21, 20260.430.440.430.430.432.38%27,128
Apr 20, 20260.430.430.420.420.42-2.33%64,043
Apr 17, 20260.430.430.420.430.43-55,071
Apr 16, 20260.420.430.420.430.433.61%4,960
Apr 15, 20260.420.430.420.420.42-108,288
Apr 14, 20260.420.420.410.420.42-1.19%97,915
Apr 13, 20260.430.430.420.420.42-96,120
Apr 10, 20260.430.430.410.420.42-2.33%33,225
Apr 9, 20260.430.430.430.430.43-19,378
Apr 8, 20260.430.440.430.430.431.18%98,828
Apr 7, 20260.440.440.420.430.43-3.41%104,413
Apr 2, 20260.440.450.440.440.44-86,663
Apr 1, 20260.440.440.430.440.44-362,134
Mar 31, 20260.470.470.440.440.44-6.38%176,491
Mar 30, 20260.490.490.470.470.47-3.09%90,893
Mar 27, 20260.480.490.480.490.492.11%165,498
Mar 26, 20260.490.490.480.480.48-1.04%167,972
Mar 25, 20260.490.490.480.480.48-46,452
Mar 24, 20260.500.510.480.480.48-4.00%101,124
Mar 23, 20260.490.500.480.500.503.09%293,643
Mar 20, 20260.480.490.480.490.492.11%13,795
Mar 19, 20260.470.480.470.480.48-74,724
Mar 18, 20260.480.480.480.480.48-12,274
Mar 17, 20260.490.490.480.480.48-1.04%51,348
Mar 16, 20260.500.500.480.480.48-2.04%167,185
Mar 13, 20260.490.490.490.490.491.03%2,479
Mar 12, 20260.490.490.490.490.49-7,751
Mar 11, 20260.490.500.490.490.49-1.02%134,354
Mar 10, 20260.490.490.490.490.491.03%6,667
Mar 9, 20260.490.490.490.490.49-55,433
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