Supply Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	23.200	23.250	22.800	23.100	21.858	10,730
2024-06-06	23.290	23.290	22.800	23.100	21.858	10,752
2024-06-05	23.100	23.300	22.870	23.000	21.763	8,891
2024-06-04	23.400	23.680	22.500	22.500	21.290	13,855
2024-06-03	23.080	23.210	22.720	22.740	21.517	8,652
2024-05-31	22.900	23.220	22.900	23.080	21.839	6,542
2024-05-30	22.890	22.920	22.500	22.900	21.669	5,108
2024-05-29	23.000	23.300	22.380	22.380	21.177	12,756
2024-05-28	23.100	23.300	22.540	22.990	21.754	13,376
2024-05-27	23.090	23.920	22.000	22.000	20.817	19,901
2024-05-24	21.980	22.100	21.800	21.990	20.808	95,774
2024-05-23	22.200	22.300	21.750	22.000	20.817	14,901
2024-05-22	22.100	22.100	21.860	22.090	20.902	3,612
2024-05-21	22.100	22.100	21.900	22.080	20.893	9,854
2024-05-20	22.300	22.450	21.600	22.040	20.855	18,041
2024-05-17	21.600	22.500	21.520	22.000	20.817	42,106
2024-05-16	21.210	22.000	21.200	21.450	20.297	71,110
2024-05-15	20.800	21.210	20.760	21.210	20.070	8,257
2024-05-14	20.930	20.930	20.640	20.800	19.682	18,370
2024-05-13	20.680	21.050	20.680	20.990	19.861	12,266
2024-05-10	20.550	20.550	20.330	20.550	19.445	17,952
2024-05-09	20.600	20.870	20.450	20.520	19.417	9,815
2024-05-08	20.620	20.750	20.520	20.520	19.417	6,824
2024-05-07	20.850	20.850	20.380	20.520	19.417	16,248
2024-05-06	20.100	21.200	20.060	20.850	19.729	28,970
2024-05-03	20.130	20.130	19.950	19.990	18.915	16,929
2024-05-02	20.000	20.000	19.820	19.990	18.915	12,260
2024-05-01	20.050	20.050	19.800	20.050	18.972	2,304
2024-04-30	19.930	20.130	19.930	20.050	18.972	4,480
2024-04-29	19.780	20.130	19.500	19.900	18.830	28,614
2024-04-26	19.940	20.030	19.320	19.800	18.735	23,832
2024-04-24	19.790	19.900	19.360	19.780	18.716	18,350
2024-04-23	19.710	19.790	19.320	19.790	18.726	6,022
2024-04-22	19.860	19.940	19.510	19.710	18.650	5,552
2024-04-19	19.660	19.700	19.410	19.700	18.641	22,008
2024-04-18	19.600	19.720	19.570	19.650	18.593	5,179
2024-04-17	19.690	19.700	19.500	19.580	18.527	5,374
2024-04-16	19.750	19.860	19.320	19.320	18.281	6,672
2024-04-15	19.900	19.900	19.750	19.750	18.688	33,334
2024-04-12	19.800	19.900	19.700	19.900	18.830	6,000
2024-04-11	19.730	19.950	19.730	19.800	18.735	12,587
2024-04-10	20.000	20.000	19.680	19.700	18.641	1,580
2024-04-09	19.900	19.910	19.500	19.860	18.792	5,977
2024-04-08	19.420	20.000	19.420	19.820	18.754	56,614
2024-04-05	19.590	19.600	19.010	19.360	18.319	3,933
2024-04-04	19.000	19.590	18.980	19.000	17.978	27,208
2024-04-03	19.320	19.320	18.700	18.900	17.884	7,542
2024-04-02	18.970	19.630	18.970	18.970	17.950	27,734
2024-03-28	18.990	18.990	18.680	18.750	17.742	10,692
2024-03-27	19.000	19.270	18.680	18.680	17.676	59,602
2024-03-26	18.700	19.100	18.700	19.000	17.978	11,416
2024-03-25	18.300	18.550	18.020	18.510	17.515	19,979
2024-03-22	18.530	18.530	18.150	18.150	17.174	5,368
2024-03-21	17.800	18.500	17.800	18.200	17.221	19,348
2024-03-20	18.060	18.070	17.750	17.760	16.805	6,037
2024-03-19	18.340	18.460	17.840	18.070	16.881	14,073
2024-03-18	17.910	18.490	17.860	18.310	17.105	27,671
2024-03-15	17.850	18.150	17.840	17.900	16.722	76,153
2024-03-14	17.800	17.850	17.700	17.850	16.675	7,822
2024-03-13	17.750	17.770	17.700	17.700	16.535	1,552

← NewerPage 11 of 22 · 1,265 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.