Supply Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	9.820	9.960	9.820	9.950	8.806	4,529
2022-07-14	9.550	9.550	9.550	9.550	8.452	0
2022-07-13	9.600	9.600	9.550	9.550	8.452	1,000,280
2022-07-12	9.450	9.940	9.450	9.560	8.460	1,877
2022-07-11	9.460	9.460	9.450	9.450	8.363	3,636
2022-07-08	9.410	9.410	9.410	9.410	8.328	2
2022-07-07	9.410	9.410	9.400	9.400	8.319	9,236
2022-07-06	9.320	9.320	9.320	9.320	8.248	0
2022-07-05	9.320	9.320	9.320	9.320	8.248	0
2022-07-04	9.320	9.320	9.320	9.320	8.248	0
2022-07-01	9.450	9.450	9.320	9.320	8.248	4,888
2022-06-30	9.450	9.450	9.450	9.450	8.363	0
2022-06-29	9.300	9.480	9.300	9.450	8.363	2,708
2022-06-28	9.120	9.350	9.100	9.350	8.275	8,093
2022-06-27	9.070	9.080	9.070	9.080	8.036	1,819
2022-06-24	8.730	8.730	8.730	8.730	7.726	0
2022-06-23	8.780	8.780	8.730	8.730	7.726	794
2022-06-22	8.770	8.770	8.770	8.770	7.761	225
2022-06-21	8.810	8.810	8.750	8.760	7.752	2,785
2022-06-20	9.290	9.290	8.900	8.990	7.956	1,294
2022-06-17	9.120	9.150	8.960	9.150	8.098	5,302
2022-06-16	9.140	9.140	9.140	9.140	8.089	137
2022-06-15	9.130	9.140	9.130	9.140	8.089	1,200
2022-06-14	9.290	9.290	9.060	9.100	8.053	7,260
2022-06-10	9.350	9.350	9.350	9.350	8.275	0
2022-06-09	9.310	9.350	9.310	9.350	8.275	204
2022-06-08	9.200	9.350	9.150	9.350	8.275	10,937
2022-06-07	9.500	9.500	9.300	9.300	8.230	2,408
2022-06-06	9.940	9.940	9.940	9.940	8.797	0
2022-06-03	9.940	9.940	9.940	9.940	8.797	0
2022-06-02	10.000	10.000	9.940	9.940	8.797	1,031
2022-06-01	10.000	10.000	10.000	10.000	8.850	0
2022-05-31	10.000	10.000	10.000	10.000	8.850	0
2022-05-30	10.000	10.000	10.000	10.000	8.850	1,001
2022-05-27	9.060	9.060	9.020	9.020	7.983	5,442
2022-05-26	9.020	9.020	9.020	9.020	7.983	0
2022-05-25	9.020	9.020	9.020	9.020	7.983	0
2022-05-24	9.040	9.270	9.020	9.020	7.983	3,413
2022-05-23	8.990	9.000	8.990	9.000	7.965	894
2022-05-20	8.990	8.990	8.990	8.990	7.956	483,970
2022-05-19	8.800	8.800	8.800	8.800	7.788	1,000
2022-05-18	8.920	8.920	8.860	8.860	7.841	500
2022-05-17	8.850	8.880	8.850	8.880	7.859	7,059
2022-05-16	8.850	8.850	8.675	8.850	7.832	4,546
2022-05-13	8.930	9.000	8.840	8.840	7.823	3,286
2022-05-12	8.920	8.920	8.920	8.920	7.894	450
2022-05-11	8.880	8.880	8.850	8.860	7.841	2,508
2022-05-10	9.100	9.100	9.000	9.020	7.983	2,175
2022-05-09	9.300	9.350	9.230	9.270	8.204	8,669
2022-05-06	9.610	9.610	9.300	9.300	8.230	4,342
2022-05-05	9.800	9.800	9.800	9.800	8.673	2,948
2022-05-04	10.000	10.000	9.800	9.800	8.673	684
2022-05-03	10.000	10.000	9.890	9.890	8.752	1,214
2022-05-02	9.860	9.900	9.850	9.850	8.717	1,711
2022-04-29	9.825	10.000	9.800	10.000	8.850	5,512
2022-04-28	10.590	10.590	10.060	10.060	8.903	838
2022-04-27	10.620	10.620	10.600	10.600	9.381	1,784
2022-04-26	10.720	10.720	10.620	10.620	9.399	12,207
2022-04-22	10.720	10.720	10.720	10.720	9.487	405
2022-04-21	10.720	10.720	10.720	10.720	9.487	103

← NewerPage 19 of 22 · 1,266 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.