Supply Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	15.170	15.540	15.170	15.530	14.508	2,172
2023-12-12	15.260	15.530	15.160	15.160	14.162	9,669
2023-12-11	15.150	15.330	15.150	15.250	14.246	14,114
2023-12-08	15.550	15.550	15.180	15.180	14.181	6,241
2023-12-07	15.600	15.600	15.350	15.550	14.527	7,249
2023-12-06	15.650	15.650	15.400	15.580	14.555	20,220
2023-12-05	15.650	15.650	15.390	15.600	14.573	7,333
2023-12-04	15.600	15.650	15.390	15.650	14.620	2,018
2023-12-01	15.400	15.800	15.400	15.410	14.396	9,876
2023-11-30	15.750	15.750	15.100	15.320	14.312	29,346
2023-11-29	15.740	15.750	15.400	15.750	14.713	8,460
2023-11-28	15.900	15.900	15.500	15.750	14.713	680
2023-11-27	15.880	15.900	15.200	15.900	14.854	10,823
2023-11-24	15.630	15.880	15.530	15.870	14.826	390
2023-11-23	15.550	15.560	15.210	15.550	14.527	4,581
2023-11-22	15.415	15.600	15.200	15.200	14.200	6,367
2023-11-21	15.400	15.500	15.160	15.160	14.162	4,741
2023-11-20	16.000	16.000	15.050	15.150	14.153	11,030
2023-11-17	15.510	15.520	15.130	15.510	14.489	8,754
2023-11-16	15.250	15.790	15.000	15.790	14.751	18,715
2023-11-15	14.790	15.160	14.790	15.100	14.106	16,976
2023-11-14	14.720	14.840	14.550	14.760	13.789	21,919
2023-11-13	14.800	14.810	14.540	14.650	13.686	15,422
2023-11-10	14.650	14.820	14.620	14.820	13.845	10,225
2023-11-09	14.690	15.050	14.690	14.820	13.845	7,193
2023-11-08	14.730	14.730	14.580	14.580	13.620	4,000
2023-11-07	14.740	14.750	14.610	14.730	13.761	9,865
2023-11-06	14.580	14.900	14.500	14.710	13.742	13,731
2023-11-03	14.600	14.650	14.360	14.500	13.546	22,276
2023-11-02	14.450	14.600	14.400	14.470	13.518	965
2023-11-01	14.330	14.390	14.120	14.350	13.406	5,135
2023-10-31	14.250	14.360	14.200	14.330	13.387	25,975
2023-10-30	14.350	14.490	14.250	14.260	13.322	10,513
2023-10-27	14.250	14.360	14.250	14.350	13.406	4,456
2023-10-26	14.400	14.540	14.210	14.220	13.284	20,612
2023-10-25	14.400	14.540	14.390	14.540	13.583	9,110
2023-10-24	14.760	14.780	14.400	14.400	13.452	33,789
2023-10-23	14.910	14.980	14.800	14.800	13.826	12,220
2023-10-20	14.960	14.970	14.900	14.900	13.919	1,315
2023-10-19	14.960	15.030	14.900	14.950	13.966	19,952
2023-10-18	15.010	15.080	14.950	14.950	13.966	3,943
2023-10-17	15.220	15.380	15.000	15.000	14.013	8,491
2023-10-16	15.150	15.160	14.950	15.110	14.116	1,033
2023-10-13	14.980	15.100	14.950	15.100	14.106	1,989
2023-10-12	14.850	14.930	14.850	14.860	13.882	2,771
2023-10-11	14.940	14.940	14.940	14.940	13.957	0
2023-10-10	14.950	14.950	14.940	14.940	13.957	202
2023-10-09	14.630	15.090	14.630	14.980	13.994	3,164
2023-10-06	14.360	15.000	13.700	15.000	14.013	45,058
2023-10-05	14.900	15.120	14.500	14.500	13.546	25,836
2023-10-04	15.150	15.150	14.840	14.840	13.863	2,897
2023-10-03	15.190	15.190	14.950	15.180	14.181	17,935
2023-10-02	15.000	15.100	15.000	15.100	14.106	2,460
2023-09-29	14.850	15.200	14.850	15.000	14.013	10,624
2023-09-28	15.230	15.230	14.830	14.840	13.863	6,634
2023-09-27	15.250	15.250	15.150	15.230	14.228	2,511
2023-09-26	15.250	15.300	15.100	15.250	14.246	6,339
2023-09-25	15.060	15.300	15.060	15.100	14.106	3,209
2023-09-22	15.390	15.390	15.060	15.060	14.069	4,178
2023-09-21	15.500	15.500	14.810	15.390	14.377	87,562

← NewerPage 13 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.