I Synergy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.025	0.025	0.025	0.025	0.268	2,800
2023-04-04	0.030	0.030	0.030	0.030	0.321	0
2023-04-03	0.030	0.030	0.030	0.030	0.321	280
2023-03-31	0.028	0.028	0.028	0.028	0.304	0
2023-03-30	0.028	0.028	0.028	0.028	0.304	0
2023-03-29	0.028	0.028	0.028	0.028	0.304	0
2023-03-28	0.025	0.028	0.025	0.028	0.304	2,800
2023-03-27	0.025	0.025	0.025	0.025	0.268	0
2023-03-24	0.025	0.025	0.025	0.025	0.268	5,124
2023-03-23	0.025	0.025	0.025	0.025	0.268	16,939
2023-03-22	0.033	0.033	0.033	0.033	0.357	0
2023-03-21	0.033	0.033	0.033	0.033	0.357	0
2023-03-20	0.033	0.033	0.033	0.033	0.357	6
2023-03-17	0.033	0.033	0.033	0.033	0.357	448
2023-03-16	0.032	0.032	0.032	0.032	0.339	0
2023-03-15	0.032	0.032	0.032	0.032	0.339	0
2023-03-14	0.032	0.032	0.032	0.032	0.339	168
2023-03-13	0.027	0.027	0.027	0.027	0.286	7,840
2023-03-10	0.025	0.025	0.025	0.025	0.268	0
2023-03-09	0.032	0.032	0.025	0.025	0.268	2,768
2023-03-08	0.025	0.027	0.025	0.027	0.286	7,986
2023-03-07	0.032	0.032	0.032	0.032	0.339	0
2023-03-06	0.032	0.032	0.032	0.032	0.339	0
2023-03-03	0.032	0.032	0.032	0.032	0.339	0
2023-03-02	0.032	0.032	0.032	0.032	0.339	0
2023-03-01	0.030	0.032	0.030	0.032	0.339	4,480
2023-02-28	0.033	0.033	0.033	0.033	0.357	0
2023-02-27	0.033	0.033	0.033	0.033	0.357	4,480
2023-02-24	0.033	0.033	0.033	0.033	0.357	0
2023-02-23	0.033	0.033	0.033	0.033	0.357	5,600
2023-02-22	0.033	0.033	0.033	0.033	0.357	0
2023-02-21	0.033	0.033	0.033	0.033	0.357	916
2023-02-20	0.033	0.033	0.033	0.033	0.357	0
2023-02-17	0.030	0.033	0.030	0.033	0.357	19,600
2023-02-16	0.030	0.030	0.030	0.030	0.321	1,960
2023-02-15	0.033	0.033	0.033	0.033	0.357	0
2023-02-14	0.033	0.033	0.033	0.033	0.357	3,080
2023-02-13	0.032	0.032	0.032	0.032	0.339	4,200
2023-02-10	0.035	0.035	0.035	0.035	0.375	2,800
2023-02-09	0.035	0.035	0.035	0.035	0.375	15,120
2023-02-08	0.023	0.023	0.023	0.023	0.250	0
2023-02-07	0.027	0.027	0.023	0.023	0.250	8,400
2023-02-06	0.031	0.033	0.031	0.033	0.357	1,785
2023-02-03	0.038	0.038	0.037	0.037	0.393	2,520
2023-02-02	0.033	0.038	0.033	0.038	0.411	5,985
2023-02-01	0.033	0.033	0.033	0.033	0.357	0
2023-01-31	0.033	0.033	0.033	0.033	0.357	0
2023-01-30	0.033	0.033	0.033	0.033	0.357	69
2023-01-27	0.033	0.033	0.033	0.033	0.357	1,831
2023-01-25	0.030	0.030	0.030	0.030	0.321	4,865
2023-01-24	0.033	0.033	0.032	0.032	0.339	26,936
2023-01-23	0.027	0.027	0.027	0.027	0.286	30,851
2023-01-20	0.037	0.037	0.033	0.033	0.357	14,560
2023-01-19	0.033	0.033	0.030	0.030	0.321	301
2023-01-18	0.033	0.033	0.033	0.033	0.357	0
2023-01-17	0.033	0.033	0.033	0.033	0.357	840
2023-01-16	0.037	0.037	0.037	0.037	0.393	0
2023-01-13	0.037	0.037	0.037	0.037	0.393	0
2023-01-12	0.037	0.037	0.037	0.037	0.393	5,228
2023-01-11	0.033	0.033	0.033	0.033	0.357	0

← NewerPage 16 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.