I Synergy Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.022	0.022	0.022	0.022	0.232	0
2024-06-12	0.022	0.022	0.022	0.022	0.232	0
2024-06-11	0.022	0.022	0.022	0.022	0.232	0
2024-06-07	0.022	0.022	0.022	0.022	0.232	0
2024-06-06	0.022	0.022	0.022	0.022	0.232	0
2024-06-05	0.022	0.022	0.022	0.022	0.232	0
2024-06-04	0.022	0.022	0.022	0.022	0.232	3,976
2024-06-03	0.023	0.023	0.023	0.023	0.250	196
2024-05-31	0.023	0.023	0.023	0.023	0.250	2,464
2024-05-30	0.017	0.017	0.017	0.017	0.179	13,917
2024-05-29	0.013	0.015	0.012	0.013	0.143	31,111
2024-05-28	0.013	0.013	0.013	0.013	0.143	12,600
2024-05-27	0.013	0.013	0.013	0.013	0.143	6,186
2024-05-24	0.013	0.013	0.013	0.013	0.143	16,800
2024-05-23	0.013	0.013	0.013	0.013	0.143	0
2024-05-22	0.013	0.013	0.013	0.013	0.143	0
2024-05-21	0.013	0.013	0.013	0.013	0.143	0
2024-05-20	0.015	0.015	0.013	0.013	0.143	11,200
2024-05-17	0.015	0.015	0.015	0.015	0.161	8,007
2024-05-16	0.015	0.015	0.015	0.015	0.161	4,666
2024-05-15	0.015	0.015	0.015	0.015	0.161	28,602
2024-05-14	0.013	0.015	0.013	0.015	0.161	92,400
2024-05-13	0.012	0.012	0.012	0.012	0.125	0
2024-05-10	0.012	0.012	0.012	0.012	0.125	0
2024-05-09	0.012	0.012	0.012	0.012	0.125	56,000
2024-05-08	0.012	0.012	0.012	0.012	0.125	4,728
2024-05-07	0.012	0.012	0.012	0.012	0.125	0
2024-05-06	0.012	0.012	0.010	0.012	0.125	80,774
2024-05-03	0.012	0.012	0.010	0.010	0.107	293,145
2024-05-02	0.012	0.013	0.012	0.012	0.125	164,315
2024-05-01	0.010	0.012	0.010	0.010	0.107	253,643
2024-04-30	0.010	0.012	0.010	0.012	0.125	54,400
2024-04-29	0.010	0.012	0.010	0.010	0.107	231,995
2024-04-26	0.007	0.010	0.007	0.008	0.089	364,620
2024-04-24	0.007	0.007	0.003	0.003	0.036	388,706
2024-04-23	0.008	0.008	0.005	0.007	0.071	203,466
2024-04-22	0.010	0.010	0.007	0.008	0.089	20,949
2024-04-19	0.010	0.010	0.010	0.010	0.107	0
2024-04-18	0.010	0.010	0.010	0.010	0.107	0
2024-04-17	0.010	0.010	0.010	0.010	0.107	0
2024-04-16	0.010	0.010	0.010	0.010	0.107	0
2024-04-15	0.010	0.010	0.010	0.010	0.107	155,555
2024-04-12	0.010	0.010	0.010	0.010	0.107	8,400
2024-04-11	0.010	0.010	0.010	0.010	0.107	0
2024-04-10	0.010	0.010	0.010	0.010	0.107	0
2024-04-09	0.010	0.010	0.010	0.010	0.107	0
2024-04-08	0.012	0.012	0.010	0.010	0.107	40,284
2024-04-05	0.010	0.010	0.010	0.010	0.107	0
2024-04-04	0.010	0.010	0.010	0.010	0.107	0
2024-04-03	0.012	0.012	0.010	0.010	0.107	86,905
2024-04-02	0.012	0.012	0.010	0.012	0.125	138,639
2024-03-28	0.012	0.012	0.012	0.012	0.125	0
2024-03-27	0.012	0.012	0.012	0.012	0.125	558
2024-03-26	0.013	0.013	0.013	0.013	0.143	0
2024-03-25	0.013	0.013	0.012	0.013	0.143	11,143
2024-03-22	0.015	0.015	0.015	0.015	0.161	336
2024-03-21	0.012	0.012	0.012	0.012	0.125	7,746
2024-03-20	0.017	0.017	0.012	0.015	0.161	67,200
2024-03-19	0.017	0.017	0.017	0.017	0.179	0
2024-03-18	0.017	0.017	0.017	0.017	0.179	0

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.