Syntara Ltd Historical Data - SNT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Syntara Ltd (SNT)

0.022

0.00

(0.00%)

Closed June 27 1:00AM

Delayed by 20 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-18.5185185185	0.027	0.028	0.022	1704511	0.02422599	DE
4	0.001	4.7619047619	0.021	0.032	0.02	2030607	0.02487419	DE
12	0.003	15.7894736842	0.019	0.032	0.014	1960666	0.0198597	DE
26	-0.001	-4.34782608696	0.023	0.032	0.014	2439062	0.01913068	DE
52	-0.006	-21.4285714286	0.028	0.032	0.014	2296672	0.01922822	DE
156	-0.006	-21.4285714286	0.028	0.032	0.014	2296672	0.01922822	DE
260	-0.006	-21.4285714286	0.028	0.032	0.014	2296672	0.01922822	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719468900	0.022	-0.001	-4.35	0.023	0.023	0.022	608663
1719382500	0.023	0	0.00	0.023	0.024	0.023	1755972
1719296100	0.023	-0.001	-4.17	0.024	0.024	0.022	1599874
1719209700	0.024	-0.001	-4.00	0.025	0.025	0.023	1619327
1718950500	0.025	-0.001	-3.85	0.025	0.026	0.023	1812882
1718864100	0.026	-0.001	-3.70	0.027	0.028	0.025	1734502
1718777700	0.027	0	0.00	0.028	0.028	0.027	81730
1718691300	0.027	-0.001	-3.57	0.028	0.029	0.027	1062089
1718604900	0.028	-0.001	-3.45	0.029	0.029	0.028	596061
1718345700	0.029	0.001	3.57	0.031	0.032	0.029	3915290
1718259300	0.028	0.004	16.67	0.025	0.028	0.024	4066208
1718172900	0.024	0.001	4.35	0.025	0.025	0.024	6444704
1718086500	0.023	-0.002	-8.00	0.025	0.025	0.023	1862643
1717740900	0.025	0.003	13.64	0.025	0.025	0.022	5414602
1717654500	0.022	0.001	4.76	0.022	0.023	0.022	138877
1717568100	0.021	-0.002	-8.70	0.024	0.024	0.021	1742579
1717481700	0.023	0.001	4.55	0.024	0.024	0.023	2448823
1717395300	0.022	0.001	4.76	0.02	0.022	0.02	1466856
1717136100	0.021	0.001	5.00	0.02	0.021	0.02	754570
1717049700	0.02	0	0.00	0.021	0.021	0.02	63950
1716963300	0.02	0	0.00	0.021	0.021	0.02	90673
1716876900	0.02	0.001	5.26	0.02	0.021	0.02	884358
1716790500	0.019	0	0.00	0.02	0.02	0.019	3645404
1716531300	0.019	-0.001	-5.00	0.02	0.02	0.019	1594665
1716444900	0.02	0.001	5.26	0.019	0.02	0.018	3523938
1716358500	0.019	0	0.00	0.019	0.019	0.019	2716830
1716272100	0.019	0.001	5.56	0.019	0.02	0.019	4016662
1716185700	0.018	0	0.00	0.02	0.02	0.018	1137634
1715926500	0.018	0.001	5.88	0.018	0.019	0.018	5496028
1715840100	0.017	0	0.00	0.017	0.018	0.017	563188
1715753700	0.017	0	0.00	0.018	0.018	0.017	408968
1715667300	0.017	0	0.00	0.018	0.018	0.017	876421
1715580900	0.017	-0.001	-5.56	0.018	0.018	0.017	2629729
1715321700	0.018	0.002	12.50	0.016	0.018	0.016	285141
1715235300	0.016	-0.001	-5.88	0.017	0.017	0.016	177547
1715148900	0.017	0.001	6.25	0.015	0.017	0.015	3390131
1715062500	0.016	0.001	6.67	0.015	0.016	0.015	390299
1714976100	0.015	0	0.00	0.015	0.015	0.015	172688
1714716900	0.015	-0.001	-6.25	0.016	0.0165	0.015	1798410
1714630500	0.016	0	0.00	0.016	0.016	0.016	1245708
1714544100	0.016	0	0.00	0.016	0.016	0.016	76433
1714457700	0.016	0.001	6.67	0.015	0.017	0.015	914722
1714371300	0.015	-0.001	-6.25	0.017	0.017	0.015	1777263
1714112100	0.016	0	0.00	0.016	0.016	0.016	4541
1713939300	0.016	-0.001	-5.88	0.016	0.016	0.014	5793995
1713852900	0.017	0.002	13.33	0.016	0.017	0.016	1711394
1713766500	0.015	0	0.00	0.014	0.017	0.014	1315731
1713507300	0.015	-0.001	-6.25	0.015	0.015	0.015	1574918
1713420900	0.016	0	0.00	0.015	0.017	0.015	2579334
1713334500	0.016	0	0.00	0.017	0.017	0.016	1520063
1713248100	0.016	0	0.00	0.017	0.017	0.016	1949155
1713161700	0.016	-0.001	-5.88	0.018	0.018	0.016	3961007
1712902500	0.017	-0.001	-5.56	0.018	0.018	0.016	7022172
1712816100	0.018	0.001	5.88	0.017	0.018	0.016	7168353
1712729700	0.017	-0.002	-10.53	0.019	0.019	0.017	1205687
1712643300	0.019	0	0.00	0.018	0.019	0.018	127383
1712553300	0.019	0	0.00	0.019	0.019	0.019	0
1712294100	0.019	0	0.00	0.019	0.019	0.019	102647
1712207700	0.019	0	0.00	0.019	0.019	0.018	15045
1712121300	0.019	-0.001	-5.00	0.019	0.02	0.018	3135934
1712034900	0.02	-0.001	-4.76	0.021	0.021	0.019	1140888
1711602900	0.021	0.001	5.00	0.02	0.021	0.02	474462

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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