Supply Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	29.570	30.000	28.540	29.980	28.368	57,252
2024-08-30	28.750	29.130	28.210	29.130	27.564	20,414
2024-08-29	27.950	28.230	27.530	27.990	26.485	25,218
2024-08-28	28.800	29.140	28.210	28.210	26.693	24,436
2024-08-27	27.210	28.790	27.210	28.790	27.242	26,213
2024-08-26	26.960	27.490	26.880	27.040	25.586	29,879
2024-08-23	26.140	26.850	26.000	26.810	25.368	14,552
2024-08-22	25.600	26.210	25.600	26.000	24.602	43,276
2024-08-21	25.950	25.950	24.810	25.500	24.129	26,410
2024-08-20	25.890	25.950	25.735	25.950	24.555	9,133
2024-08-19	25.930	25.990	25.690	25.850	24.460	12,846
2024-08-16	26.050	26.230	25.800	25.970	24.574	10,674
2024-08-15	26.400	26.450	25.980	26.050	24.649	13,844
2024-08-14	26.350	26.750	26.220	26.350	24.933	23,097
2024-08-13	26.200	26.430	25.930	26.350	24.933	52,468
2024-08-12	25.200	26.500	25.200	26.110	24.706	66,261
2024-08-09	25.000	25.200	24.400	25.140	23.788	23,169
2024-08-08	24.980	25.200	24.600	24.940	23.599	14,593
2024-08-07	24.270	25.150	24.270	24.990	23.646	39,523
2024-08-06	23.500	24.560	23.500	24.130	22.833	14,299
2024-08-05	25.000	25.000	23.750	23.960	22.672	23,664
2024-08-02	24.960	25.360	24.550	25.150	23.798	26,438
2024-08-01	24.680	25.310	24.680	24.700	23.372	23,031
2024-07-31	24.330	24.900	24.085	24.460	23.145	19,110
2024-07-30	24.490	24.990	24.100	24.110	22.814	18,767
2024-07-29	25.030	25.990	24.310	24.420	23.107	10,460
2024-07-26	22.380	25.990	22.270	24.000	22.710	40,092
2024-07-25	22.900	22.900	22.010	22.010	20.827	6,985
2024-07-24	23.250	23.250	22.750	22.750	21.527	10,078
2024-07-23	22.890	23.300	22.580	23.090	21.848	21,829
2024-07-22	21.850	22.850	21.850	22.850	21.621	19,257
2024-07-19	21.950	21.950	21.500	21.700	20.533	14,172
2024-07-18	21.480	21.960	21.350	21.690	20.524	10,023
2024-07-17	21.000	21.500	20.870	21.290	20.145	16,622
2024-07-16	20.780	20.990	20.450	20.990	19.861	13,822
2024-07-15	21.000	21.000	20.370	20.800	19.682	10,155
2024-07-12	21.090	21.130	20.860	20.980	19.852	8,710
2024-07-11	20.610	21.250	20.590	20.980	19.852	17,475
2024-07-10	20.450	20.850	20.250	20.610	19.502	31,664
2024-07-09	21.300	21.350	20.450	20.730	19.615	26,432
2024-07-08	21.340	21.490	20.710	21.350	20.202	30,085
2024-07-05	21.810	21.910	21.070	21.400	20.249	17,958
2024-07-04	22.200	22.290	21.700	21.810	20.637	4,503
2024-07-03	21.650	22.270	21.650	22.000	20.817	8,318
2024-07-02	22.000	22.000	21.450	21.650	20.486	17,477
2024-07-01	22.340	22.890	21.500	21.540	20.382	16,187
2024-06-28	22.590	22.780	22.200	22.400	21.196	7,588
2024-06-27	22.960	22.960	22.320	22.330	21.129	4,751
2024-06-26	22.350	23.000	22.220	22.510	21.300	12,629
2024-06-25	22.400	22.550	22.030	22.480	21.271	24,567
2024-06-24	22.600	22.800	22.400	22.550	21.338	13,096
2024-06-21	22.590	23.000	22.550	22.600	21.385	8,277
2024-06-20	22.990	23.070	22.670	22.670	21.451	6,960
2024-06-19	22.950	23.000	22.810	22.820	21.593	1,799
2024-06-18	23.000	23.000	22.680	22.680	21.461	6,803
2024-06-17	22.900	23.120	22.500	23.100	21.858	11,765
2024-06-14	22.520	23.000	22.480	23.000	21.763	7,980
2024-06-13	23.100	23.100	22.560	22.630	21.413	12,925
2024-06-12	23.210	23.225	22.820	23.050	21.811	8,990
2024-06-11	23.100	23.210	22.850	23.200	21.953	8,293

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.4400 AUD
2026-03-18	0.3600 AUD
2025-09-17	0.3800 AUD
2025-03-20	0.3200 AUD
2024-09-18	0.3300 AUD
2024-03-20	0.2300 AUD
2023-09-18	0.2800 AUD
2023-03-22	0.2000 AUD
2022-09-16	0.2000 AUD
2022-03-23	0.1200 AUD
2021-09-16	0.1200 AUD
2021-03-24	0.0800 AUD
2020-09-16	0.0900 AUD
2020-03-18	0.0650 AUD
2019-09-11	0.0850 AUD
2019-03-20	0.0600 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.