Supply Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	33.240	33.740	32.100	32.360	31.931	108,852
2026-07-24	31.700	34.390	30.950	33.060	32.622	97,779
2026-07-23	31.410	32.385	31.370	31.670	31.250	22,577
2026-07-22	31.220	31.680	30.900	31.410	30.994	32,471
2026-07-21	31.980	32.250	30.980	31.220	30.806	32,911
2026-07-20	32.460	33.870	31.780	32.270	31.842	18,550
2026-07-17	33.950	33.950	31.450	32.340	31.911	65,927
2026-07-16	31.020	32.370	31.010	32.370	31.941	204,972
2026-07-15	32.040	32.040	31.000	31.330	30.915	12,404
2026-07-14	31.870	32.075	31.320	31.870	31.448	41,037
2026-07-13	31.710	31.990	31.500	31.790	31.369	100,852
2026-07-10	31.560	31.850	31.075	31.710	31.290	313,487
2026-07-09	31.490	32.080	30.990	31.870	31.448	29,464
2026-07-08	31.800	31.800	30.600	31.320	30.905	42,990
2026-07-07	31.530	32.150	31.060	31.780	31.359	25,997
2026-07-06	32.175	32.175	31.255	31.750	31.329	16,422
2026-07-03	31.900	33.270	31.900	32.160	31.734	36,265
2026-07-02	32.175	32.640	32.040	32.480	32.050	25,554
2026-07-01	32.040	32.630	32.010	32.060	31.635	35,744
2026-06-30	32.000	32.520	31.290	31.930	31.507	34,146
2026-06-29	32.030	33.260	32.000	32.000	31.576	75,242
2026-06-26	32.540	32.610	31.810	32.300	31.872	21,634
2026-06-25	32.100	32.720	31.920	32.720	32.286	36,340
2026-06-24	32.800	33.295	32.130	32.320	31.892	20,863
2026-06-23	32.000	33.770	31.530	32.800	32.365	47,236
2026-06-22	33.490	33.670	32.890	32.920	32.484	42,260
2026-06-19	35.000	35.000	33.460	33.460	33.017	93,069
2026-06-18	34.190	34.540	33.680	34.000	33.549	25,488
2026-06-17	32.900	34.420	32.900	34.420	33.964	23,762
2026-06-16	33.430	33.670	32.780	33.490	33.046	51,005
2026-06-15	32.520	33.400	32.500	33.390	32.948	23,322
2026-06-12	32.590	33.280	32.500	32.500	32.069	22,928
2026-06-11	31.310	32.520	31.215	32.520	32.089	38,488
2026-06-10	30.700	31.910	30.550	31.680	31.260	110,716
2026-06-09	31.000	31.000	30.030	30.650	30.244	135,895
2026-06-05	29.620	31.240	29.620	31.210	30.796	46,119
2026-06-04	31.000	31.500	29.920	30.980	30.569	33,065
2026-06-03	31.390	31.390	29.950	30.790	30.382	23,110
2026-06-02	30.760	31.460	30.270	31.080	30.668	49,233
2026-06-01	31.000	31.270	30.160	30.760	30.352	51,021
2026-05-29	31.880	31.880	29.910	31.000	30.589	109,407
2026-05-28	30.410	31.300	30.200	30.660	30.254	135,663
2026-05-27	29.900	30.590	29.550	30.410	30.007	191,050
2026-05-26	28.700	29.700	28.700	29.700	29.306	137,325
2026-05-25	29.500	29.500	28.760	29.180	28.793	73,281
2026-05-22	28.600	29.355	28.170	29.160	28.774	30,947
2026-05-21	28.480	28.940	28.000	28.420	28.043	103,619
2026-05-20	28.890	28.980	27.900	28.000	27.629	58,412
2026-05-19	29.400	29.860	28.720	28.800	28.418	59,826
2026-05-18	30.210	30.540	29.410	29.650	29.257	61,246
2026-05-15	30.500	31.390	30.500	30.900	30.491	18,193
2026-05-14	31.190	31.240	30.270	30.770	30.362	22,893
2026-05-13	31.505	31.505	30.770	31.100	30.688	9,713
2026-05-12	32.280	32.280	31.050	31.470	31.053	54,452
2026-05-11	32.320	32.730	31.800	32.400	31.971	17,439
2026-05-08	32.430	32.670	32.065	32.320	31.892	18,204
2026-05-07	31.960	32.570	31.690	32.420	31.990	41,961
2026-05-06	31.800	32.150	31.570	31.860	31.438	27,829
2026-05-05	31.830	32.100	31.610	31.810	31.388	12,860
2026-05-04	32.160	33.410	31.730	32.050	31.625	33,916

← NewerPage 2 of 3 · 130 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.