Supply Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	17.720	17.800	17.650	17.700	16.535	8,113
2024-03-11	17.650	17.800	17.600	17.720	16.554	191,785
2024-03-08	17.800	17.800	17.500	17.650	16.488	10,865
2024-03-07	17.440	17.880	17.440	17.800	16.629	14,918
2024-03-06	17.770	17.850	17.400	17.440	16.292	10,647
2024-03-05	17.730	17.770	17.590	17.770	16.601	2,215
2024-03-04	17.810	17.850	17.430	17.730	16.563	15,779
2024-03-01	17.850	17.850	17.760	17.810	16.638	3,348
2024-02-29	17.900	17.900	17.530	17.850	16.675	21,448
2024-02-28	17.700	17.980	17.680	17.900	16.722	2,288
2024-02-27	18.130	18.130	17.670	17.800	16.629	3,193
2024-02-26	18.230	18.230	17.650	18.120	16.927	7,619
2024-02-23	17.560	18.000	17.560	17.940	16.759	3,784
2024-02-22	17.950	18.100	17.080	17.080	15.956	46,610
2024-02-21	17.790	17.800	17.570	17.800	16.629	2,499
2024-02-20	17.700	17.810	17.160	17.170	16.040	3,933
2024-02-19	18.100	18.250	17.700	17.700	16.535	16,144
2024-02-16	18.000	18.100	17.900	17.960	16.778	3,293
2024-02-15	17.860	18.240	17.040	17.900	16.722	18,085
2024-02-14	17.500	17.850	17.230	17.850	16.675	3,185
2024-02-13	17.750	18.400	17.750	17.850	16.675	6,467
2024-02-12	17.210	17.990	17.210	17.750	16.582	12,637
2024-02-09	16.510	17.250	16.500	17.250	16.115	23,405
2024-02-08	16.700	16.700	16.400	16.510	15.423	947
2024-02-07	16.700	16.700	16.680	16.680	15.582	1,036
2024-02-06	16.700	16.700	16.540	16.610	15.517	8,597
2024-02-05	16.500	16.760	16.500	16.690	15.592	17,271
2024-02-02	16.920	16.920	16.080	16.400	15.321	8,124
2024-02-01	16.680	16.990	16.640	16.990	15.872	5,246
2024-01-31	16.480	16.700	16.480	16.700	15.601	2,633
2024-01-30	16.310	16.700	16.310	16.700	15.601	5,833
2024-01-29	15.790	16.470	15.750	16.390	15.311	9,189
2024-01-25	15.700	15.840	15.500	15.790	14.751	2,353
2024-01-24	16.650	16.700	15.170	15.400	14.386	52,295
2024-01-23	17.000	17.260	16.340	16.350	15.274	4,551
2024-01-22	16.950	17.760	16.950	17.000	15.881	12,506
2024-01-19	16.650	17.000	16.650	16.920	15.806	4,712
2024-01-18	16.440	16.790	16.440	16.650	15.554	2,678
2024-01-17	16.200	16.590	16.200	16.570	15.479	42,705
2024-01-16	16.000	16.400	16.000	16.300	15.227	4,586
2024-01-15	16.200	16.200	16.200	16.200	15.134	0
2024-01-12	16.210	16.300	16.010	16.200	15.134	4,799
2024-01-11	16.630	16.630	16.150	16.200	15.134	3,716
2024-01-10	16.320	16.630	16.270	16.630	15.536	93,641
2024-01-09	16.400	16.600	16.320	16.320	15.246	13,682
2024-01-08	16.780	16.780	16.190	16.380	15.302	2,882
2024-01-05	16.180	16.630	16.180	16.630	15.536	3,029
2024-01-04	16.350	16.350	16.150	16.150	15.087	1,926
2024-01-03	16.550	16.550	16.170	16.300	15.227	1,788
2024-01-02	16.750	17.990	16.430	16.550	15.461	5,922
2023-12-29	16.380	16.420	16.380	16.380	15.302	446
2023-12-28	16.690	16.690	16.380	16.380	15.302	7,827
2023-12-27	16.080	16.450	16.080	16.410	15.330	3,893
2023-12-22	15.730	16.520	15.500	16.010	14.956	7,848
2023-12-21	15.710	15.740	15.480	15.730	14.695	7,304
2023-12-20	15.530	15.700	15.350	15.700	14.667	32,830
2023-12-19	15.350	15.420	15.190	15.420	14.405	26,485
2023-12-18	15.350	15.350	15.150	15.350	14.340	11,399
2023-12-15	15.300	15.340	15.150	15.200	14.200	8,590
2023-12-14	15.530	15.530	15.210	15.210	14.209	1,262

← NewerPage 12 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.