Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Syntara Ltd (SNT)
Syntara Ltd (SNT) Historical

SNT Syntara Ltd

0.0595

0.0035 (6.25%)

Last Updated: 21:25:20

Delayed by 20 minutes

SNT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 29 2024	0.056	0.007	14.29%	0.052	0.057	0.052	13,148,688
Nov 28 2024	0.049	0.002	4.26%	0.048	0.051	0.048	5,761,519
Nov 27 2024	0.047	0.004	9.30%	0.044	0.048	0.044	7,315,361
Nov 26 2024	0.043	-0.001	-2.27%	0.045	0.046	0.043	4,396,285
Nov 25 2024	0.044	-0.002	-4.35%	0.045	0.046	0.043	3,268,888
Nov 22 2024	0.046	0.002	4.55%	0.047	0.047	0.044	3,513,659
Nov 21 2024	0.044	-0.001	-2.22%	0.046	0.046	0.044	591,861
Nov 20 2024	0.045	0.001	2.27%	0.045	0.046	0.045	825,660
Nov 19 2024	0.044	0.004	10.00%	0.041	0.044	0.041	1,523,583
Nov 18 2024	0.04	-0.002	-4.76%	0.04	0.041	0.04	160,757
Nov 15 2024	0.042	0.002	5.00%	0.04	0.043	0.04	1,160,963
Nov 14 2024	0.04	-0.001	-2.44%	0.04	0.04	0.036	4,019,639
Nov 13 2024	0.041	0.002	5.13%	0.039	0.041	0.039	213,532
Nov 12 2024	0.039	-0.002	-4.88%	0.041	0.041	0.039	1,738,585
Nov 11 2024	0.041	0.00	0.00%	0.041	0.043	0.04	1,705,477
Nov 08 2024	0.041	-0.002	-4.65%	0.045	0.045	0.04	1,859,668
Nov 07 2024	0.043	-0.001	-2.27%	0.045	0.045	0.043	722,936
Nov 06 2024	0.044	0.00	0.00%	0.044	0.045	0.043	507,991
Nov 05 2024	0.044	0.001	2.33%	0.044	0.045	0.042	834,352
Nov 04 2024	0.043	0.002	4.88%	0.042	0.043	0.04	1,078,839
Nov 01 2024	0.041	0.001	2.50%	0.042	0.042	0.04	409,749
Oct 31 2024	0.04	0.00	0.00%	0.041	0.0425	0.039	4,746,954
Oct 30 2024	0.04	-0.003	-6.98%	0.042	0.043	0.036	7,388,470
Oct 29 2024	0.043	-0.004	-8.51%	0.047	0.048	0.043	2,274,885
Oct 28 2024	0.047	0.00	0.00%	0.049	0.049	0.046	1,297,773
Oct 25 2024	0.047	0.001	2.17%	0.046	0.048	0.046	2,010,168
Oct 24 2024	0.046	0.001	2.22%	0.045	0.047	0.044	3,868,162
Oct 23 2024	0.045	-0.009	-16.67%	0.054	0.054	0.045	5,125,469
Oct 22 2024	0.054	-0.002	-3.57%	0.054	0.058	0.053	2,930,254
Oct 21 2024	0.056	0.005	9.80%	0.055	0.058	0.054	4,092,935
Oct 18 2024	0.051	0.004	8.51%	0.048	0.054	0.046	3,467,425
Oct 17 2024	0.047	0.0045	10.59%	0.042	0.052	0.042	6,115,587
Oct 16 2024	0.0425	0.0025	6.25%	0.04	0.043	0.04	1,470,533
Oct 15 2024	0.04	0.00	0.00%	0.04	0.0405	0.04	1,589,232
Oct 14 2024	0.04	-0.003	-6.98%	0.043	0.043	0.04	3,004,086
Oct 11 2024	0.043	0.00	0.00%	0.043	0.043	0.042	474,708
Oct 10 2024	0.043	0.003	7.50%	0.041	0.043	0.04	466,670
Oct 09 2024	0.04	-0.002	-4.76%	0.042	0.042	0.04	2,189,003
Oct 08 2024	0.042	-0.003	-6.67%	0.045	0.045	0.042	1,360,266
Oct 07 2024	0.045	0.002	4.65%	0.044	0.045	0.044	1,218,865
Oct 04 2024	0.043	-0.001	-2.27%	0.044	0.044	0.042	895,424
Oct 03 2024	0.044	-0.001	-2.22%	0.045	0.045	0.042	2,566,912
Oct 02 2024	0.045	0.002	4.65%	0.045	0.046	0.044	5,549,111
Oct 01 2024	0.043	0.001	2.38%	0.043	0.044	0.042	1,793,831
Sep 30 2024	0.042	0.003	7.69%	0.04	0.043	0.04	3,135,651
Sep 27 2024	0.039	0.002	5.41%	0.037	0.04	0.037	2,085,587
Sep 26 2024	0.037	0.00	0.00%	0.037	0.039	0.037	1,903,582
Sep 25 2024	0.037	0.004	12.12%	0.034	0.039	0.034	2,662,403
Sep 24 2024	0.033	0.00	0.00%	0.033	0.033	0.033	1,422,242
Sep 23 2024	0.033	0.002	6.45%	0.033	0.034	0.032	1,011,551
Sep 20 2024	0.031	-0.001	-3.13%	0.032	0.032	0.03	1,475,991
Sep 19 2024	0.032	0.001	3.23%	0.031	0.032	0.031	361,830
Sep 18 2024	0.031	-0.002	-6.06%	0.033	0.033	0.031	325,347
Sep 17 2024	0.033	0.001	3.13%	0.033	0.033	0.033	194,466
Sep 16 2024	0.032	0.00	0.00%	0.032	0.034	0.032	493,768
Sep 13 2024	0.032	0.00	0.00%	0.033	0.034	0.032	34,804
Sep 12 2024	0.032	0.001	3.23%	0.034	0.034	0.032	1,882,402
Sep 11 2024	0.031	0.00	0.00%	0.031	0.031	0.031	0.00
Sep 10 2024	0.031	0.00	0.00%	0.031	0.031	0.031	268,741
Sep 09 2024	0.031	0.00	0.00%	0.031	0.032	0.03	1,490,884
Sep 06 2024	0.031	0.001	3.33%	0.03	0.031	0.03	538,675
Sep 05 2024	0.03	-0.003	-9.09%	0.032	0.032	0.03	2,272,868
Sep 04 2024	0.033	0.00	0.00%	0.033	0.033	0.031	2,512,538
Sep 03 2024	0.033	-0.001	-2.94%	0.035	0.035	0.033	1,398,450

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions