(SM1) SYNLAIT MILK LIMITED Daily Prices Page 2...
 TOC Company Info for SM1 Limits 
Company Details for (SM1) SYNLAIT MILK LIMITED
| Listing Code
| SM1
|
| Listing Name
| SYNLAIT MILK LIMITED
|
| GICS Sector
| Food
|
| ISIN Name
|
|
| ISIN Security
|
|
| ISIN Code
| |
Maximum Price date available .. Tuesday 23rd September 2025
Latest price with VOLUME for SM1 .. Wednesday 21st August 2024
SM1 is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
Legend for Following Tables
Highs & Lows
| Type | Price | Volume | RANK |
| MIN
| ###
| 1
| 0.5 |
| MAX
| 12.28
| ###
| ### |
| |
Limits Full Scrollable Formatted Daily Prices for SM1 Bottom
End of day Prices (full format),
150 Days for (SM1) SYNLAIT MILK LIMITED
| Date | Open | High | Low | Close | Volume | Volume $
(estimated) | Growth% | Rank% | P/E
EPS
|
| 2025-Feb-19 Wed
| ###
| ###
| 0.83
| 0.85
|
|
| ###
| ###
| ### |
| 2025-Feb-18 Tue
| ###
| 0.925
| 0.885
| ###
|
|
| 83.6
| 83.6
| 0.0 |
| 2025-Feb-17 Mon
| 0.82
| 0.85
| 0.78
| ###
| 454,884
| ###
| ###
| ###
| 0.0 |
| 2025-Feb-14 Fri
| ###
| 0.7425
| ###
| 0.74
|
|
| ###
| ###
| 0.1 |
| 2025-Feb-13 Thu
| 0.625
| 0.72
| 0.6225
| ###
| 378,926
| 254,354
| ###
| ###
| 0.0 |
| 2025-Feb-12 Wed
| 0.58
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Feb-11 Tue
| 0.56
| 0.575
| 0.56
| 0.575
| 37,247
| ###
| 86.6
| 86.6
| ### |
| 2025-Feb-10 Mon
| ###
| 0.575
| ###
| 0.56
| 59,055
| 16,978
| ###
| ###
| ### |
| 2025-Feb-07 Fri
| 0.52
| 0.525
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
| 2025-Feb-06 Thu
| ###
| 0.52
| 0.49
| 0.52
|
|
| ###
| ###
| 0.0 |
| 2025-Feb-05 Wed
| ###
| 0.53
| ###
| 0.53
|
|
| ###
| ###
| 0.0 |
| 2025-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
| 2025-Feb-03 Mon
| 0.53
| 0.53
| ###
| ###
| 27,242
| ###
| ###
| ###
| 0.0 |
| 2025-Jan-31 Fri
| 0.545
| 0.545
| ###
| 0.53
|
|
| ###
| ###
| 0.0 |
| 2025-Jan-30 Thu
| 0.53
| 0.55
| 0.51
| 0.545
|
|
| 88.9
| 88.9
| 0.0 |
| 2025-Jan-29 Wed
| ###
| 0.575
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
| 2025-Jan-28 Tue
| ###
| 0.55
| 0.4975
| 0.55
| 845,955
| ###
| 95.0
| 95.0
| ### |
| 2025-Jan-24 Fri
| 0.45
| 0.485
| 0.42
| 0.44
| 700,674
| 317,054
| ###
| ###
| ### |
| 2025-Jan-23 Thu
| ###
| ###
| ###
| ###
| 37,155
| 0
| 27.5
| 27.5
| 0.0 |
| 2025-Jan-22 Wed
| 0.355
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Jan-21 Tue
| ###
| ###
| ###
| ###
| 69,574
| 0
| 78.8
| 78.8
| 0.0 |
| 2025-Jan-20 Mon
| ###
| ###
| ###
| ###
| 50,552
| 0
| 70.8
| 70.8
| 0.0 |
| 2025-Jan-17 Fri
| ###
| ###
| 0.355
| ###
| 22,678
| 4,025
| 12.2
| 12.2
| 0.0 |
| 2025-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Jan-15 Wed
| 0.375
| 0.375
| ###
| ###
| 6,744
| ###
| 23.8
| 23.8
| 0.0 |
| 2025-Jan-14 Tue
| ###
| 0.375
| ###
| 0.375
| 26,855
| ###
| ###
| ###
| ### |
| 2025-Jan-13 Mon
| 0.375
| 0.375
| ###
| ###
| 18,641
| ###
| ###
| ###
| 0.0 |
| 2025-Jan-10 Fri
| 0.375
| 0.375
| 0.375
| 0.375
| 0
|
|
|
| ### |
| 2025-Jan-09 Thu
| ###
| ###
| 0.375
| 0.375
| 15,075
| 2,826
| 23.9
| 23.9
| ### |
| 2025-Jan-08 Wed
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
| 2025-Jan-07 Tue
| ###
| ###
| 0.375
| 0.375
| 8,045
| ###
| 27.2
| 27.2
| ### |
| 2025-Jan-06 Mon
| ###
| 0.385
| 0.375
| 0.385
| 36,952
| 14,041
| ###
| ###
| 0.0 |
| 2025-Jan-03 Fri
| ###
| 0.385
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
| 2025-Jan-02 Thu
| ###
| ###
| 0.375
| ###
|
|
| 84.9
| 84.9
| 0.0 |
| 2024-Dec-31 Tue
| ###
| ###
| ###
| 0.385
| 31,743
| 0
| ###
| ###
| 0.0 |
| 2024-Dec-30 Mon
| ###
| ###
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Dec-27 Fri
| ###
| 0.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Dec-24 Tue
| ###
| ###
| ###
| ###
| 8,074
| 0
| 65.1
| 65.1
| 0.0 |
| 2024-Dec-23 Mon
| ###
| ###
| ###
| ###
| 76,841
| 0
| 72.4
| 72.4
| 0.0 |
| 2024-Dec-20 Fri
| ###
| ###
| ###
| ###
| 10,579
| 0
| ###
| ###
| 0.0 |
| 2024-Dec-19 Thu
| ###
| ###
| ###
| ###
| 32,059
| 0
| ###
| ###
| 0.0 |
| 2024-Dec-18 Wed
| 0.375
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Dec-17 Tue
| ###
| 0.375
| ###
| ###
| 22,175
| 4,157
| ###
| ###
| 0.0 |
| 2024-Dec-16 Mon
| ###
| ###
| ###
| ###
| 28,884
| 0
| 34.5
| 34.5
| 0.0 |
| 2024-Dec-13 Fri
| ###
| ###
| ###
| ###
| 20,926
| 0
| ###
| ###
| 0.0 |
| 2024-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
| 2024-Dec-11 Wed
| ###
| ###
| ###
| ###
| 5,850
| 0
| 72.2
| 72.2
| 0.0 |
| 2024-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
| 2024-Dec-09 Mon
| ###
| ###
| ###
| ###
| 26,271
| 0
| ###
| ###
| 0.0 |
| 2024-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Dec-05 Thu
| ###
| 0.375
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
| 2024-Dec-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Dec-03 Tue
| ###
| ###
| ###
| ###
| 1,359
| 0
| ###
| ###
| 0.0 |
| 2024-Dec-02 Mon
| 0.355
| 0.355
| 0.355
| 0.355
| 4,150
| 1,473
| ###
| ###
| 0.0 |
| 2024-Nov-29 Fri
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Nov-28 Thu
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
| 2024-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Nov-25 Mon
| ###
| 0.355
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
| 2024-Nov-22 Fri
| 0.355
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Nov-21 Thu
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
| 2024-Nov-20 Wed
| ###
| 0.3875
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
| 2024-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
| 2024-Nov-18 Mon
| ###
| ###
| 0.355
| ###
| 5,581
| ###
| ###
| ###
| 0.0 |
| 2024-Nov-15 Fri
| ###
| ###
| 0.355
| ###
| 5,985
| ###
| 80.2
| 80.2
| 0.0 |
| 2024-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
| 2024-Nov-13 Wed
| ###
| ###
| ###
| 0.355
| 95,225
| 0
| 25.6
| 25.6
| 0.0 |
| 2024-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
| 2024-Nov-11 Mon
| ###
| ###
| ###
| ###
| 20,654
| 0
| 25.4
| 25.4
| 0.0 |
| 2024-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Nov-07 Thu
| ###
| ###
| ###
| ###
| 4,742
| 0
| 32.9
| 32.9
| 0.0 |
| 2024-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Nov-05 Tue
| ###
| ###
| ###
| ###
| 3,746
| 0
| ###
| ###
| 0.0 |
| 2024-Nov-04 Mon
| ###
| ###
| ###
| ###
| 5,676
| 0
| 73.8
| 73.8
| 0.0 |
| 2024-Nov-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Oct-30 Wed
| ###
| ###
| ###
| ###
| 29,574
| 0
| ###
| ###
| 0.0 |
| 2024-Oct-29 Tue
| ###
| 0.375
| ###
| ###
| 1,746
| 327
| ###
| ###
| 0.0 |
| 2024-Oct-28 Mon
| ###
| ###
| ###
| ###
| 7,884
| 0
| ###
| ###
| 0.0 |
| 2024-Oct-25 Fri
| 0.375
| 0.375
| ###
| ###
| 15,183
| 2,846
| 9.9
| 9.9
| 0.0 |
| 2024-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Oct-23 Wed
| ###
| ###
| ###
| ###
| 13,977
| 0
| ###
| ###
| 0.0 |
| 2024-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
| 2024-Oct-21 Mon
| ###
| 0.385
| ###
| ###
| 72,950
| 14,042
| ###
| ###
| 0.0 |
| 2024-Oct-18 Fri
| ###
| 0.385
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
| 2024-Oct-17 Thu
| ###
| ###
| ###
| ###
| 1,328
| 0
| ###
| ###
| 0.0 |
| 2024-Oct-16 Wed
| 0.385
| ###
| 0.3725
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Oct-15 Tue
| ###
| ###
| ###
| 0.385
|
|
| 77.9
| 77.9
| 0.0 |
| 2024-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Oct-11 Fri
| 0.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Oct-10 Thu
| ###
| 0.385
| ###
| ###
| 89,851
| ###
| 12.7
| 12.7
| 0.0 |
| 2024-Oct-09 Wed
| ###
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Oct-08 Tue
| ###
| ###
| 0.355
| 0.355
|
|
| 17.8
| 17.8
| 0.0 |
| 2024-Oct-07 Mon
| ###
| ###
| 0.345
| ###
| 54,741
| 9,442
| 20.9
| 20.9
| 0.0 |
| 2024-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Oct-03 Thu
| ###
| ###
| ###
| ###
| 88,972
| 0
| 73.1
| 73.1
| 0.0 |
| 2024-Oct-02 Wed
| ###
| ###
| ###
| ###
| 1,943,844
| 0
| ###
| ###
| 0.0 |
| 2024-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Sep-30 Mon
| ###
| 0.385
| 0.345
| ###
|
|
| 83.9
| 83.9
| 0.0 |
| 2024-Sep-27 Fri
| ###
| ###
| 0.345
| 0.355
| 518,551
| 89,450
| ###
| ###
| 0.0 |
| 2024-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Sep-25 Wed
| 0.3675
| 0.375
| ###
| 0.355
| 210,829
| ###
| ###
| ###
| 0.0 |
| 2024-Sep-24 Tue
| ###
| 0.375
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
| 2024-Sep-23 Mon
| 0.4
| 0.4
| 0.375
| 0.375
| 118,154
| 45,784
| 7.3
| 7.3
| ### |
| 2024-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
| 2024-Sep-19 Thu
| ###
| 0.41
| ###
| ###
| 9,786
| ###
| ###
| ###
| 0.0 |
| 2024-Sep-18 Wed
| 0.42
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Sep-17 Tue
| ###
| 0.43
| ###
| ###
| 193,453
| ###
| 14.9
| 14.9
| 0.0 |
| 2024-Sep-16 Mon
| ###
| ###
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
| 2024-Sep-13 Fri
| 0.3875
| 0.4
| 0.3825
| 0.4
|
|
| ###
| ###
| 0.0 |
| 2024-Sep-12 Thu
| ###
| ###
| 0.375
| 0.385
| 181,224
| 33,979
| 18.4
| 18.4
| 0.0 |
| 2024-Sep-11 Wed
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
| 2024-Sep-10 Tue
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
| 2024-Sep-09 Mon
| 0.375
| 0.375
| 0.375
| 0.375
| 75,021
| ###
| 64.1
| 64.1
| ### |
| 2024-Sep-06 Fri
| 0.385
| 0.41
| ###
| 0.375
|
|
| ###
| ###
| ### |
| 2024-Sep-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Sep-04 Wed
| ###
| 0.375
| ###
| ###
| 26,779
| 5,021
| ###
| ###
| 0.0 |
| 2024-Sep-03 Tue
| 0.375
| 0.375
| ###
| ###
| 9,952
| ###
| 26.4
| 26.4
| 0.0 |
| 2024-Sep-02 Mon
| ###
| ###
| 0.355
| ###
| 37,221
| ###
| ###
| ###
| 0.0 |
| 2024-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
| 2024-Aug-29 Thu
| ###
| 0.355
| 0.345
| 0.345
| 102,426
| 35,849
| 26.5
| 26.5
| 0.0 |
| 2024-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Aug-26 Mon
| ###
| ###
| 0.355
| ###
| 119,757
| 21,256
| ###
| ###
| 0.0 |
| 2024-Aug-23 Fri
| ###
| ###
| ###
| ###
| 154,351
| 0
| 4.9
| 4.9
| 0.0 |
| 2024-Aug-22 Thu
| 0.425
| ###
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
| 2024-Aug-21 Wed
| ###
| 0.44
| 0.41
| ###
| 530,852
| ###
| 60.4
| 60.4
| 0.0 |
| 2024-Aug-20 Tue
| ###
| 0.445
| ###
| 0.42
| 268,149
| ###
| 98.9
| 98.9
| ### |
| 2024-Aug-19 Mon
| ###
| 0.375
| ###
| ###
| 190,421
| ###
| ###
| ###
| 0.0 |
| 2024-Aug-16 Fri
| ###
| ###
| ###
| ###
| 730,775
| 0
| 97.6
| 97.6
| 0.0 |
| 2024-Aug-15 Thu
| ###
| 0.275
| 0.255
| 0.275
| 1,715,085
| ###
| 90.7
| 90.7
| ### |
| 2024-Aug-14 Wed
| 0.2725
| 0.2725
| 0.2725
| 0.2725
|
|
| 69.4
| 69.4
| ### |
| 2024-Aug-13 Tue
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| 21.4
| 21.4
| ### |
| 2024-Aug-12 Mon
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| 13.3
| 13.3
| ### |
| 2024-Aug-09 Fri
| ###
| 0.275
| ###
| 0.275
|
|
| 88.4
| 88.4
| ### |
| 2024-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
| 2024-Aug-07 Wed
| ###
| 0.27
| 0.255
| ###
| 46,385
| 12,176
| 60.4
| 60.4
| 0.0 |
| 2024-Aug-06 Tue
| 0.27
| 0.27
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
| 2024-Aug-05 Mon
| 0.275
| 0.28
| ###
| 0.27
|
|
| 51.6
| 51.6
| ### |
| 2024-Aug-02 Fri
| ###
| ###
| ###
| ###
| 2
| 0
| ###
| ###
| 0.0 |
| 2024-Aug-01 Thu
| 0.28
| ###
| 0.28
| ###
| 21,574
| 3,020
| 95.5
| 95.5
| 0.0 |
| 2024-Jul-31 Wed
| 0.28
| ###
| 0.275
| ###
| 35,822
| 4,925
| 91.8
| 91.8
| 0.0 |
| 2024-Jul-30 Tue
| 0.27
| 0.275
| 0.27
| 0.275
|
|
| 86.2
| 86.2
| ### |
| 2024-Jul-29 Mon
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| 23.3
| 23.3
| ### |
| 2024-Jul-26 Fri
| ###
| 0.275
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
| 2024-Jul-25 Thu
| 0.275
| 0.275
| ###
| ###
| 16,680
| ###
| 15.2
| 15.2
| 0.0 |
| 2024-Jul-24 Wed
| ###
| ###
| ###
| 0.275
| 27,085
| 0
| ###
| ###
| ### |
| 2024-Jul-23 Tue
| ###
| 0.27
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
| 2024-Jul-22 Mon
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 70.0
| 70.0
| ### |
| 2024-Jul-19 Fri
| 0.27
| 0.27
| ###
| ###
| 98,156
| 13,251
| ###
| ###
| 0.0 |
Server processing from 2025-09-24 22:08:00 thru 2025-09-24 22:08:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|