Supply Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	10.300	10.300	10.300	10.300	9.289	3
2022-10-06	10.300	10.300	10.200	10.300	9.289	53,244
2022-10-05	10.050	10.240	10.050	10.240	9.235	2,446
2022-10-04	9.990	10.240	9.990	10.050	9.063	1,778
2022-10-03	10.050	10.050	9.980	9.980	9.000	1,850
2022-09-30	10.240	10.240	10.240	10.240	9.235	0
2022-09-29	10.240	10.250	10.190	10.240	9.235	14,050
2022-09-28	10.240	10.240	10.240	10.240	9.235	151
2022-09-27	10.220	10.310	10.180	10.240	9.235	6,351
2022-09-26	10.240	10.240	10.240	10.240	9.235	7,294
2022-09-23	10.300	10.300	10.300	10.300	9.289	0
2022-09-21	10.300	10.300	10.300	10.300	9.289	4,500
2022-09-20	10.600	10.600	10.600	10.600	9.560	0
2022-09-19	10.900	10.900	10.300	10.600	9.560	5,076
2022-09-16	10.900	10.900	10.900	10.900	9.830	17
2022-09-15	10.600	10.700	10.600	10.700	9.469	275
2022-09-14	10.600	10.730	10.600	10.700	9.469	5,540
2022-09-13	10.700	10.700	10.620	10.700	9.469	1,618
2022-09-12	10.700	10.700	10.650	10.700	9.469	2,473
2022-09-09	10.530	10.700	10.500	10.700	9.469	1,649
2022-09-08	10.700	10.700	10.530	10.530	9.319	821
2022-09-07	10.530	10.530	10.530	10.530	9.319	561
2022-09-06	10.700	10.700	10.520	10.530	9.319	1,214
2022-09-05	10.700	10.700	10.650	10.650	9.425	192
2022-09-02	11.100	11.100	10.510	10.690	9.460	43,322
2022-09-01	10.490	11.200	10.490	11.200	9.912	4,630
2022-08-31	10.500	10.500	10.450	10.450	9.248	4,607
2022-08-30	10.500	10.500	10.500	10.500	9.292	70
2022-08-29	10.500	10.500	10.500	10.500	9.292	1,592
2022-08-26	10.250	10.500	10.250	10.500	9.292	2,002
2022-08-25	10.000	10.000	10.000	10.000	8.850	0
2022-08-24	10.000	10.000	10.000	10.000	8.850	550
2022-08-23	10.200	10.200	10.000	10.000	8.850	1,221
2022-08-22	10.330	10.490	10.100	10.100	8.938	3,074
2022-08-19	10.490	10.500	10.490	10.500	9.292	500
2022-08-18	10.500	10.500	10.500	10.500	9.292	536
2022-08-17	10.500	10.500	10.490	10.500	9.292	898
2022-08-16	10.500	10.500	10.500	10.500	9.292	193
2022-08-15	10.400	10.500	10.330	10.500	9.292	6,434
2022-08-12	10.340	10.350	10.320	10.350	9.160	2,353
2022-08-11	10.350	10.500	10.350	10.500	9.292	1,577
2022-08-10	10.350	10.500	10.310	10.400	9.204	5,623
2022-08-09	10.500	10.500	10.350	10.350	9.160	11,443
2022-08-08	10.530	10.530	10.400	10.400	9.204	1,166
2022-08-05	10.500	10.500	10.500	10.500	9.292	9,554
2022-08-04	10.530	10.530	10.510	10.530	9.319	1,205
2022-08-03	10.500	10.530	10.500	10.530	9.319	2,102
2022-08-02	10.550	10.550	10.550	10.550	9.337	1,999
2022-08-01	10.200	10.600	10.200	10.600	9.381	2,228
2022-07-29	10.000	10.000	10.000	10.000	8.850	100
2022-07-28	10.100	10.200	10.000	10.000	8.850	10,600
2022-07-27	10.000	10.000	10.000	10.000	8.850	450
2022-07-26	10.190	10.200	10.000	10.000	8.850	2,863
2022-07-25	10.190	10.200	10.190	10.200	9.027	8,134
2022-07-22	10.000	10.190	10.000	10.190	9.018	3,719
2022-07-21	9.880	9.900	9.570	9.900	8.761	3,647
2022-07-20	9.630	9.880	9.630	9.880	8.744	1,640
2022-07-19	10.100	10.270	9.600	9.600	8.496	24,542
2022-07-18	10.290	10.400	10.020	10.100	8.938	5,904
2022-07-15	9.820	9.960	9.820	9.950	8.806	4,529

← NewerPage 18 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.