I Synergy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.017	0.017	0.017	0.017	0.179	0
2023-06-30	0.017	0.017	0.012	0.017	0.179	33,191
2023-06-29	0.017	0.017	0.017	0.017	0.179	1,120
2023-06-28	0.017	0.017	0.012	0.012	0.125	57,142
2023-06-27	0.013	0.013	0.013	0.013	0.143	8,488
2023-06-26	0.015	0.015	0.013	0.013	0.143	56,215
2023-06-23	0.017	0.023	0.017	0.023	0.250	24,640
2023-06-22	0.018	0.020	0.017	0.020	0.214	29,512
2023-06-21	0.020	0.020	0.018	0.018	0.196	5,488
2023-06-20	0.018	0.018	0.018	0.018	0.196	9,505
2023-06-19	0.025	0.025	0.025	0.025	0.268	0
2023-06-16	0.025	0.025	0.025	0.025	0.268	0
2023-06-15	0.018	0.025	0.018	0.025	0.268	19,519
2023-06-14	0.023	0.023	0.023	0.023	0.250	0
2023-06-13	0.023	0.023	0.023	0.023	0.250	560
2023-06-09	0.020	0.020	0.020	0.020	0.214	1,563
2023-06-08	0.023	0.023	0.023	0.023	0.250	280
2023-06-07	0.022	0.022	0.022	0.022	0.232	1,120
2023-06-06	0.025	0.025	0.025	0.025	0.268	8,400
2023-06-05	0.023	0.027	0.023	0.027	0.286	4,480
2023-06-02	0.023	0.023	0.023	0.023	0.250	117
2023-06-01	0.020	0.028	0.020	0.023	0.250	33,209
2023-05-31	0.017	0.017	0.017	0.017	0.179	780
2023-05-30	0.012	0.012	0.012	0.012	0.125	700
2023-05-29	0.012	0.012	0.012	0.012	0.125	479
2023-05-26	0.012	0.012	0.012	0.012	0.125	1,848
2023-05-25	0.012	0.012	0.012	0.012	0.125	280
2023-05-24	0.012	0.012	0.012	0.012	0.125	560
2023-05-23	0.012	0.012	0.012	0.012	0.125	280
2023-05-22	0.017	0.017	0.017	0.017	0.179	5,863
2023-05-19	0.012	0.012	0.012	0.012	0.125	560
2023-05-18	0.017	0.017	0.017	0.017	0.179	560
2023-05-17	0.017	0.017	0.017	0.017	0.179	296
2023-05-16	0.013	0.017	0.013	0.017	0.179	14,549
2023-05-15	0.013	0.013	0.013	0.013	0.143	0
2023-05-12	0.018	0.018	0.013	0.013	0.143	27,567
2023-05-11	0.013	0.013	0.012	0.013	0.143	21,183
2023-05-10	0.013	0.013	0.013	0.013	0.143	13,468
2023-05-09	0.013	0.013	0.013	0.013	0.143	2,800
2023-05-08	0.015	0.015	0.015	0.015	0.161	0
2023-05-05	0.015	0.015	0.015	0.015	0.161	4
2023-05-04	0.015	0.015	0.015	0.015	0.161	0
2023-05-03	0.017	0.017	0.015	0.015	0.161	7,466
2023-05-02	0.017	0.017	0.017	0.017	0.179	0
2023-05-01	0.017	0.017	0.017	0.017	0.179	2,794
2023-04-28	0.017	0.017	0.017	0.017	0.179	0
2023-04-27	0.017	0.017	0.017	0.017	0.179	28,000
2023-04-26	0.017	0.017	0.017	0.017	0.179	0
2023-04-24	0.017	0.017	0.017	0.017	0.179	0
2023-04-21	0.017	0.017	0.017	0.017	0.179	0
2023-04-20	0.018	0.018	0.017	0.017	0.179	27,019
2023-04-19	0.022	0.022	0.018	0.018	0.196	54,566
2023-04-18	0.025	0.030	0.025	0.027	0.286	18,480
2023-04-17	0.025	0.025	0.025	0.025	0.268	0
2023-04-14	0.025	0.025	0.025	0.025	0.268	40,900
2023-04-13	0.027	0.027	0.025	0.025	0.268	22,196
2023-04-12	0.035	0.035	0.035	0.035	0.375	7,884
2023-04-11	0.037	0.038	0.037	0.038	0.411	12,555
2023-04-06	0.028	0.037	0.028	0.037	0.393	20,933
2023-04-05	0.025	0.025	0.025	0.025	0.268	2,800

← NewerPage 15 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.