ASX · SM1 · stock
Synlait Milk Limited (SM1) stock price history
Every ASX trading session of Synlait Milk Limited from Nov 24, 2016 to Sep 29, 2026: 2,490 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SM1 adjusted close, 2016 to 2026
- A$12.22
- All time high, 2018
- A$0.7600
- 52 week high, A$0.2850 low
- 2,490
- Daily sessions since 2016
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
SM1 key facts
- Synlait Milk Limited (SM1) closed at A$0.3350 on Sep 29, 2026 on ASX.
- SM1's all time high close is A$12.22, set on Sep 5, 2018; its all time low close is A$0.2050 on Jun 27, 2024.
- SM1's 52 week range is A$0.2850 to A$0.7600.
- SM1 returned -51.4% over the year to Sep 29, 2026 and -90.6% over five years.
- Since Nov 24, 2016 SM1 returned -89%, -20.4% a year compounded.
- SM1's deepest drawdown was -98.3% from Sep 5, 2018 to Jun 27, 2024.
- DataCedar holds 2,490 daily sessions of SM1 history from Nov 24, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SM1 price chart, 2016 to 2026
SM1 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.7% |
| 3 months | +11.7% |
| 6 months | -20.2% |
| Year to date | -37.4% |
| 1 year | -51.4% |
| 3 years | -75.3% |
| 5 years | -90.6% |
| 10 years | n/a |
| Since Nov 24, 2016 | -89.5% |
| Compound annual growth, 9.8 years | -20.4% |
SM1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$12.22 on Sep 5, 2018
- All time low close
- A$0.2050 on Jun 27, 2024
- 52 week high
- A$0.7600 on Oct 3, 2025
- 52 week low
- A$0.2850 on Jun 30, 2026
- Deepest drawdown
- -98.3% from Sep 5, 2018 to Jun 27, 2024, not yet recovered
- Best single session
- +47.8% on Jul 11, 2024
- Worst single session
- -26.5% on Apr 26, 2023
- Volatility, 1 year annualised
- 61.2%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2017, +123%
- Worst calendar year
- 2023, -73%
SM1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Nov 24, 2016; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.5600 | A$0.5950 | A$0.2850 | A$0.3350 | -37.4% | 4.9M | 189 |
| 2025 | A$0.3800 | A$0.9500 | A$0.3550 | A$0.5350 | +39.0% | 11.2M | 253 |
| 2024 | A$0.8800 | A$0.9100 | A$0.1950 | A$0.3850 | -56.5% | 27.2M | 254 |
| 2023 | A$3.39 | A$3.42 | A$0.8550 | A$0.8850 | -73.4% | 10.5M | 252 |
| 2022 | A$3.27 | A$3.60 | A$2.56 | A$3.33 | +2.8% | 5.4M | 251 |
| 2021 | A$4.91 | A$4.97 | A$2.64 | A$3.24 | -34.0% | 21M | 254 |
| 2020 | A$8.59 | A$8.80 | A$4.33 | A$4.91 | -42.7% | 20.5M | 255 |
| 2019 | A$8.46 | A$11.20 | A$7.95 | A$8.57 | +1.4% | 24.1M | 253 |
| 2018 | A$6.59 | A$12.28 | A$5.81 | A$8.45 | +28.2% | 30.5M | 253 |
| 2017 | A$2.95 | A$7.39 | A$2.95 | A$6.59 | +123.4% | 15.1M | 252 |
| 2016 | A$3.18 | A$3.20 | A$2.85 | A$2.95 | n/a | 79.4K | 24 |
SM1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.3350 | -1.5% |
| August 2026 | A$0.3400 | +13.3% |
| July 2026 | A$0.3000 | +3.4% |
| June 2026 | A$0.2900 | -19.4% |
| May 2026 | A$0.3600 | +2.9% |
| April 2026 | A$0.3500 | -4.1% |
| March 2026 | A$0.3650 | -7.6% |
| February 2026 | A$0.3950 | -23.3% |
| January 2026 | A$0.5150 | -3.7% |
| December 2025 | A$0.5350 | -9.3% |
| November 2025 | A$0.5900 | -2.5% |
| October 2025 | A$0.6050 | -13.6% |
About the SM1 data
Daily bars. 2,490 sessions from Nov 24, 2016 to Sep 29, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 24, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SM1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
SM1 share price history
