Supply Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	14.950	15.040	14.940	15.040	13.792	1,858
2023-06-27	14.830	14.950	14.800	14.950	13.710	4,958
2023-06-26	14.240	14.800	14.240	14.800	13.572	1,497
2023-06-23	14.420	14.420	14.110	14.260	13.077	1,559
2023-06-22	14.530	14.530	14.200	14.450	13.251	2,529
2023-06-21	15.040	15.050	14.540	14.540	13.334	4,465
2023-06-20	14.800	14.800	14.800	14.800	13.572	2,000
2023-06-19	14.850	15.050	14.800	14.800	13.572	13,046
2023-06-16	14.820	14.870	14.600	14.800	13.572	14,948
2023-06-15	14.830	14.870	14.800	14.870	13.636	11,282
2023-06-14	14.810	14.840	14.690	14.690	13.471	29,732
2023-06-13	14.660	14.840	14.660	14.800	13.572	12,448
2023-06-09	14.590	14.900	14.530	14.630	13.416	6,922
2023-06-08	14.600	14.600	14.600	14.600	13.389	197
2023-06-07	14.630	14.630	14.400	14.600	13.389	16,564
2023-06-06	14.300	14.680	14.300	14.630	13.416	2,404
2023-06-05	14.300	14.750	14.300	14.300	13.114	4,545
2023-06-02	14.740	14.740	14.200	14.200	13.022	2,191
2023-06-01	14.250	14.750	14.200	14.200	13.022	26,584
2023-05-31	14.030	14.290	14.030	14.100	12.930	29,719
2023-05-30	14.000	14.020	13.900	14.000	12.839	17,881
2023-05-29	13.500	14.000	13.500	13.970	12.811	59,587
2023-05-26	12.800	13.340	12.800	13.290	12.188	26,366
2023-05-25	12.690	12.690	12.690	12.690	11.637	1,779
2023-05-24	12.690	12.690	12.690	12.690	11.637	3,873
2023-05-23	12.600	12.690	12.600	12.690	11.637	4,109
2023-05-22	12.700	12.700	12.580	12.580	11.536	2,743
2023-05-19	12.770	12.890	12.770	12.770	11.711	4,067
2023-05-18	12.890	12.890	12.640	12.750	11.692	4,033
2023-05-17	12.610	12.900	12.610	12.890	11.821	388
2023-05-16	12.950	12.950	12.950	12.950	11.876	390
2023-05-15	12.990	12.990	12.990	12.990	11.912	25,573
2023-05-12	12.900	12.990	12.900	12.990	11.912	1,545
2023-05-11	12.790	12.800	12.790	12.790	11.729	4,317
2023-05-10	12.720	12.800	12.720	12.750	11.692	9,897
2023-05-09	12.820	12.820	12.610	12.700	11.647	5,676
2023-05-08	12.830	12.830	12.830	12.830	11.766	400
2023-05-05	12.690	12.820	12.690	12.820	11.757	1,405
2023-05-04	12.870	12.870	12.760	12.760	11.702	3,342
2023-05-03	12.840	13.000	12.830	13.000	11.922	4,544
2023-05-02	13.000	13.000	12.840	12.840	11.775	2,583
2023-05-01	12.970	13.000	12.850	13.000	11.922	23,367
2023-04-28	12.770	13.000	12.770	13.000	11.922	373
2023-04-27	13.000	13.000	13.000	13.000	11.922	82
2023-04-26	12.850	13.000	12.790	13.000	11.922	8,554
2023-04-24	12.610	12.610	12.610	12.610	11.564	22
2023-04-21	12.720	12.720	12.630	12.630	11.582	130
2023-04-20	12.800	12.800	12.700	12.700	11.647	692
2023-04-19	12.600	12.800	12.600	12.800	11.738	1,648
2023-04-18	12.800	12.800	12.710	12.720	11.665	1,129
2023-04-17	13.000	13.000	12.990	12.990	11.912	1,259
2023-04-14	13.000	13.000	12.820	12.820	11.757	238
2023-04-13	13.000	13.000	13.000	13.000	11.922	40
2023-04-12	13.400	13.410	13.000	13.000	11.922	1,229
2023-04-11	12.630	12.900	12.630	12.820	11.757	6,555
2023-04-06	12.610	12.610	12.610	12.610	11.564	855
2023-04-05	12.500	12.610	12.500	12.610	11.564	135
2023-04-04	12.310	12.400	12.300	12.300	11.280	1,771
2023-04-03	12.510	12.510	12.210	12.500	11.463	1,200
2023-03-31	12.450	12.510	12.450	12.510	11.472	479

← NewerPage 15 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.