Supply Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	15.500	15.500	15.040	15.040	14.050	9,581
2023-09-19	15.510	15.510	15.500	15.500	14.480	510
2023-09-18	14.980	15.010	14.700	15.010	14.022	31,419
2023-09-15	15.150	15.340	15.000	15.260	13.994	11,422
2023-09-14	15.200	15.400	15.190	15.190	13.930	17,134
2023-09-13	15.190	15.200	15.000	15.190	13.930	22,776
2023-09-12	15.100	15.200	15.050	15.130	13.875	2,513
2023-09-11	15.700	15.800	15.100	15.150	13.893	100,665
2023-09-08	15.600	15.750	15.510	15.600	14.306	1,077,168
2023-09-07	15.310	15.520	15.000	15.510	14.223	26,211
2023-09-06	15.450	15.600	15.010	15.300	14.031	29,270
2023-09-05	15.450	15.500	15.000	15.390	14.113	38,647
2023-09-04	14.800	15.620	14.800	15.350	14.077	110,376
2023-09-01	15.050	15.100	15.000	15.100	13.847	7,258
2023-08-31	14.730	15.050	14.700	15.050	13.802	8,754
2023-08-30	14.770	15.150	14.700	14.700	13.481	20,397
2023-08-29	14.600	14.940	14.600	14.760	13.536	19,366
2023-08-28	14.650	14.650	14.240	14.600	13.389	9,545
2023-08-25	14.160	14.670	14.130	14.640	13.426	3,624
2023-08-24	14.450	14.680	14.450	14.680	13.462	1,640
2023-08-23	14.200	14.450	14.000	14.450	13.251	19,853
2023-08-22	14.000	14.450	14.000	14.450	13.251	7,700
2023-08-21	14.200	14.200	14.000	14.130	12.958	3,722
2023-08-18	14.430	14.430	14.000	14.200	13.022	8,066
2023-08-17	14.450	14.450	14.400	14.400	13.205	1,130
2023-08-16	14.520	14.520	14.410	14.450	13.251	1,357
2023-08-15	14.650	14.650	14.490	14.530	13.325	1,898
2023-08-14	14.600	14.650	14.600	14.650	13.435	3,968
2023-08-11	14.550	14.600	14.360	14.590	13.380	6,748
2023-08-10	14.500	14.500	14.490	14.500	13.297	746
2023-08-09	14.690	14.690	14.500	14.500	13.297	11,023
2023-08-08	14.660	14.690	14.660	14.690	13.471	4,985
2023-08-07	14.660	14.660	14.630	14.630	13.416	2,011
2023-08-04	14.700	14.720	14.600	14.660	13.444	8,461
2023-08-03	14.650	14.650	14.640	14.640	13.426	212
2023-08-02	14.700	14.700	14.640	14.650	13.435	1,734
2023-08-01	14.700	14.810	14.260	14.600	13.389	13,538
2023-07-31	14.720	14.850	14.700	14.700	13.481	19,715
2023-07-28	14.890	14.890	14.650	14.700	13.481	44,655
2023-07-27	14.940	14.940	14.800	14.860	13.627	4,777
2023-07-26	15.000	15.000	14.800	14.940	13.701	25,686
2023-07-25	14.820	15.000	14.820	14.940	13.701	5,049
2023-07-24	14.980	15.010	14.900	15.000	13.756	8,831
2023-07-21	14.970	15.010	14.900	14.980	13.737	6,239
2023-07-20	14.910	14.980	14.910	14.980	13.737	2,100
2023-07-19	14.930	14.950	14.830	14.830	13.600	2,875
2023-07-18	14.900	14.980	14.750	14.800	13.572	4,796
2023-07-17	14.850	14.950	14.570	14.950	13.710	14,014
2023-07-14	14.940	15.000	14.780	14.820	13.591	9,511
2023-07-13	14.890	14.950	14.890	14.950	13.710	9,320
2023-07-12	14.950	14.950	14.700	14.700	13.481	4,422
2023-07-11	14.610	15.000	14.610	14.950	13.710	4,011
2023-07-10	14.500	14.610	14.500	14.550	13.343	1,261
2023-07-07	14.700	14.800	14.500	14.500	13.297	24,725
2023-07-06	14.730	14.970	14.700	14.970	13.728	2,638
2023-07-05	15.000	15.000	14.700	14.700	13.481	2,631
2023-07-04	14.780	15.000	14.600	15.000	13.756	4,192
2023-07-03	15.200	15.200	14.730	14.730	13.508	17,331
2023-06-30	15.020	15.500	15.020	15.250	13.985	10,460
2023-06-29	15.040	15.050	14.770	15.040	13.792	7,629

← NewerPage 14 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.