I Synergy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.022	0.022	0.017	0.017	0.179	19,600
2024-03-14	0.018	0.018	0.018	0.018	0.196	0
2024-03-13	0.017	0.022	0.017	0.018	0.196	6,626
2024-03-12	0.023	0.023	0.015	0.017	0.179	20,555
2024-03-11	0.015	0.023	0.015	0.023	0.250	146,276
2024-03-08	0.012	0.015	0.010	0.015	0.161	157,428
2024-03-07	0.012	0.012	0.012	0.012	0.125	29,352
2024-03-06	0.010	0.010	0.010	0.010	0.107	0
2024-03-05	0.012	0.012	0.010	0.010	0.107	63,446
2024-03-04	0.010	0.013	0.010	0.013	0.143	63,461
2024-03-01	0.010	0.010	0.010	0.010	0.107	560
2024-02-29	0.013	0.013	0.013	0.013	0.143	0
2024-02-28	0.013	0.013	0.013	0.013	0.143	1,400
2024-02-27	0.010	0.010	0.010	0.010	0.107	0
2024-02-26	0.010	0.010	0.010	0.010	0.107	0
2024-02-23	0.010	0.010	0.010	0.010	0.107	4,278
2024-02-22	0.012	0.012	0.012	0.012	0.125	0
2024-02-21	0.010	0.012	0.010	0.012	0.125	16,038
2024-02-20	0.012	0.012	0.012	0.012	0.125	0
2024-02-19	0.013	0.013	0.012	0.012	0.125	4,256
2024-02-16	0.012	0.012	0.010	0.010	0.107	22,408
2024-02-15	0.013	0.013	0.012	0.012	0.125	16,150
2024-02-14	0.010	0.010	0.010	0.010	0.107	83,834
2024-02-13	0.013	0.013	0.013	0.013	0.143	7,840
2024-02-12	0.013	0.013	0.013	0.013	0.143	0
2024-02-09	0.013	0.013	0.013	0.013	0.143	566
2024-02-08	0.012	0.012	0.010	0.010	0.107	27,189
2024-02-07	0.015	0.015	0.012	0.012	0.125	6,776
2024-02-06	0.012	0.012	0.012	0.012	0.125	0
2024-02-05	0.013	0.013	0.012	0.012	0.125	99,818
2024-02-02	0.015	0.015	0.015	0.015	0.161	3,360
2024-02-01	0.013	0.013	0.013	0.013	0.143	0
2024-01-31	0.013	0.013	0.013	0.013	0.143	0
2024-01-30	0.013	0.013	0.013	0.013	0.143	24,621
2024-01-29	0.010	0.010	0.010	0.010	0.107	0
2024-01-25	0.010	0.010	0.010	0.010	0.107	0
2024-01-24	0.010	0.010	0.010	0.010	0.107	0
2024-01-23	0.010	0.010	0.010	0.010	0.107	0
2024-01-22	0.010	0.010	0.010	0.010	0.107	0
2024-01-19	0.010	0.010	0.010	0.010	0.107	0
2024-01-18	0.010	0.010	0.010	0.010	0.107	0
2024-01-17	0.010	0.010	0.010	0.010	0.107	0
2024-01-16	0.010	0.010	0.010	0.010	0.107	0
2024-01-15	0.010	0.010	0.010	0.010	0.107	0
2024-01-12	0.010	0.010	0.010	0.010	0.107	41,109
2024-01-11	0.008	0.008	0.008	0.008	0.089	0
2024-01-10	0.008	0.008	0.008	0.008	0.089	0
2024-01-09	0.008	0.008	0.008	0.008	0.089	0
2024-01-08	0.008	0.008	0.008	0.008	0.089	0
2024-01-05	0.008	0.008	0.008	0.008	0.089	658
2024-01-04	0.010	0.010	0.010	0.010	0.107	0
2024-01-03	0.010	0.010	0.010	0.010	0.107	0
2024-01-02	0.010	0.010	0.010	0.010	0.107	0
2023-12-29	0.010	0.010	0.010	0.010	0.107	8,406
2023-12-28	0.012	0.012	0.012	0.012	0.125	0
2023-12-27	0.012	0.012	0.012	0.012	0.125	0
2023-12-22	0.012	0.012	0.012	0.012	0.125	0
2023-12-21	0.012	0.012	0.012	0.012	0.125	0
2023-12-20	0.012	0.012	0.012	0.012	0.125	0
2023-12-19	0.012	0.013	0.012	0.012	0.125	125,532

← NewerPage 12 of 22 · 1,271 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.