Supply Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	12.450	12.450	12.450	12.450	11.228	280
2023-01-03	12.470	12.470	12.470	12.470	11.246	144
2022-12-30	12.480	12.480	12.480	12.480	11.255	0
2022-12-29	12.490	12.490	12.480	12.480	11.255	242
2022-12-28	12.490	12.490	12.320	12.320	11.111	822
2022-12-23	12.490	12.490	12.490	12.490	11.264	700
2022-12-22	12.500	12.500	12.300	12.300	11.093	3,567
2022-12-21	12.350	12.500	12.050	12.500	11.273	18,856
2022-12-20	12.500	13.000	12.500	12.520	11.291	8,095
2022-12-19	12.420	12.500	12.330	12.500	11.273	1,375
2022-12-16	12.600	12.600	12.400	12.400	11.183	100,477
2022-12-15	12.810	12.960	12.300	12.300	11.093	3,507
2022-12-14	12.750	12.900	12.750	12.750	11.498	5,705
2022-12-13	12.550	12.550	12.550	12.550	11.318	3,937
2022-12-12	12.550	12.550	12.550	12.550	11.318	5
2022-12-09	12.560	12.570	12.550	12.550	11.318	5,704
2022-12-08	12.550	12.600	12.510	12.600	11.363	3,322
2022-12-07	12.700	12.700	12.700	12.700	11.453	552
2022-12-06	12.600	12.700	12.500	12.700	11.453	2,297
2022-12-05	12.500	12.730	12.320	12.700	11.453	12,384
2022-12-02	12.900	12.900	12.310	12.310	11.102	3,310
2022-12-01	13.000	13.000	12.900	12.900	11.634	792
2022-11-30	13.450	13.450	12.920	12.920	11.652	11,994
2022-11-29	13.040	13.040	12.900	12.970	11.697	43,667
2022-11-28	13.040	13.050	12.360	12.780	11.526	103,065
2022-11-25	12.000	12.300	12.000	12.300	11.093	15,492
2022-11-24	11.800	11.990	11.800	11.900	10.732	30,265
2022-11-23	12.010	12.050	11.150	11.190	10.092	15,717
2022-11-22	12.000	12.000	11.710	11.900	10.732	51,060
2022-11-21	11.600	12.180	11.450	11.605	10.466	70,744
2022-11-18	11.260	11.510	11.260	11.510	10.380	512
2022-11-17	11.100	11.100	11.100	11.100	10.010	0
2022-11-16	11.080	11.100	11.080	11.100	10.010	1,978
2022-11-15	11.100	11.100	11.100	11.100	10.010	92
2022-11-14	10.870	11.100	10.870	11.100	10.010	20,222
2022-11-11	10.860	10.860	10.860	10.860	9.794	883
2022-11-10	10.850	10.850	10.850	10.850	9.785	0
2022-11-09	10.840	10.850	10.840	10.850	9.785	2,988
2022-11-08	10.720	10.730	10.720	10.720	9.668	16
2022-11-07	10.900	10.900	10.900	10.900	9.830	0
2022-11-04	10.900	10.900	10.900	10.900	9.830	1,000
2022-11-03	10.980	10.980	10.980	10.980	9.902	0
2022-11-02	10.945	10.980	10.945	10.980	9.902	1,066
2022-11-01	10.510	10.510	10.510	10.510	9.478	0
2022-10-31	10.510	10.510	10.300	10.510	9.478	3,299
2022-10-28	10.400	10.990	10.180	10.990	9.911	4,205
2022-10-27	10.310	10.400	10.300	10.350	9.334	11,303
2022-10-26	10.180	10.280	10.180	10.280	9.271	5,930
2022-10-25	10.550	10.550	10.550	10.550	9.514	297
2022-10-24	10.540	10.540	10.540	10.540	9.505	943
2022-10-21	10.350	10.350	10.140	10.140	9.145	3,283
2022-10-20	10.250	10.250	10.100	10.110	9.118	3,016
2022-10-19	10.520	10.520	10.520	10.520	9.487	0
2022-10-18	10.520	10.520	10.520	10.520	9.487	816
2022-10-17	10.200	10.300	10.200	10.300	9.289	4,184
2022-10-14	10.300	10.300	10.300	10.300	9.289	0
2022-10-13	10.300	10.300	10.300	10.300	9.289	310
2022-10-12	10.290	10.300	10.290	10.300	9.289	85
2022-10-11	9.920	10.290	9.910	10.290	9.280	2,885
2022-10-10	10.300	10.300	10.290	10.300	9.289	3,227

← NewerPage 17 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.