Supply Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	12.350	12.430	12.350	12.430	11.399	6,097
2023-03-29	12.190	12.200	12.125	12.150	11.142	12,370
2023-03-28	12.150	12.180	12.090	12.100	11.096	3,875
2023-03-27	12.150	12.220	12.150	12.200	11.188	2,625
2023-03-24	12.200	12.200	12.050	12.050	11.050	30,841
2023-03-23	12.330	12.350	12.320	12.320	11.298	70,622
2023-03-22	11.800	12.700	11.800	12.490	11.454	2,636
2023-03-21	12.070	12.200	12.060	12.060	10.876	33,664
2023-03-20	12.050	12.100	12.050	12.070	10.885	20,572
2023-03-17	12.300	12.320	12.050	12.050	10.867	1,153
2023-03-16	12.100	12.300	12.100	12.300	11.093	124
2023-03-15	12.060	12.120	12.050	12.100	10.912	40,822
2023-03-14	12.050	12.070	12.050	12.050	10.867	1,707
2023-03-13	12.020	12.150	12.000	12.150	10.957	2,973
2023-03-10	11.760	12.020	11.760	12.020	10.840	3,565
2023-03-09	11.710	11.710	11.710	11.710	10.561	0
2023-03-08	11.890	11.900	11.710	11.710	10.561	1,944
2023-03-07	11.710	11.710	11.710	11.710	10.561	9
2023-03-06	11.800	12.000	11.700	11.700	10.552	4,581
2023-03-03	11.800	11.800	11.800	11.800	10.642	764
2023-03-02	11.730	11.800	11.700	11.800	10.642	2,938
2023-03-01	12.130	12.150	11.600	11.710	10.561	18,493
2023-02-28	12.210	12.230	12.210	12.210	11.011	685
2023-02-27	12.100	12.100	12.100	12.100	10.912	96
2023-02-24	12.540	12.540	12.500	12.500	11.273	2,669
2023-02-23	12.280	12.540	12.280	12.520	11.291	2,615
2023-02-22	12.280	12.280	12.280	12.280	11.075	7
2023-02-21	11.890	12.240	11.890	12.240	11.039	1,224
2023-02-20	11.850	11.900	11.800	11.890	10.723	2,724
2023-02-17	12.130	12.140	12.130	12.140	10.948	506
2023-02-16	12.400	12.400	12.400	12.400	11.183	207
2023-02-15	12.400	12.410	12.400	12.400	11.183	2,474
2023-02-14	12.670	12.670	12.400	12.420	11.201	2,450
2023-02-13	12.890	12.910	12.800	12.800	11.544	904
2023-02-10	12.880	12.910	12.880	12.910	11.643	3,327
2023-02-09	12.800	13.000	12.800	12.880	11.616	2,545
2023-02-08	12.520	12.520	12.520	12.520	11.291	0
2023-02-07	12.470	12.520	12.460	12.520	11.291	857
2023-02-06	12.700	12.800	12.700	12.800	11.544	2,696
2023-02-03	12.760	12.850	12.400	12.700	11.453	7,915
2023-02-02	12.850	12.900	12.850	12.875	11.611	5,645
2023-02-01	12.760	12.850	12.760	12.850	11.589	3,342
2023-01-31	12.770	12.770	12.760	12.760	11.507	120
2023-01-30	12.720	12.850	12.720	12.850	11.589	1,992
2023-01-27	12.500	12.700	12.475	12.700	11.453	21,242
2023-01-25	12.400	12.580	12.320	12.320	11.111	3,046
2023-01-24	12.350	12.400	12.330	12.400	11.183	4,045
2023-01-23	12.330	12.400	12.330	12.400	11.183	6,993
2023-01-20	12.320	12.490	12.320	12.330	11.120	2,526
2023-01-19	12.350	12.370	12.320	12.320	11.111	182
2023-01-18	12.390	12.390	12.390	12.390	11.174	900
2023-01-17	12.320	12.320	12.320	12.320	11.111	0
2023-01-16	12.330	12.330	12.320	12.320	11.111	108
2023-01-13	12.350	12.350	12.320	12.320	11.111	1,024
2023-01-12	12.330	12.350	12.320	12.330	11.120	2,546
2023-01-11	12.490	12.490	12.310	12.320	11.111	655
2023-01-10	12.490	12.490	12.400	12.400	11.183	877
2023-01-09	12.300	12.490	12.300	12.490	11.264	1,083
2023-01-06	12.370	12.370	12.260	12.260	11.057	263
2023-01-05	12.350	12.350	12.350	12.350	11.138	1

← NewerPage 16 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.