Supply Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	11.090	11.090	10.720	10.720	9.487	969
2022-04-19	11.090	11.090	11.080	11.080	9.806	919
2022-04-14	11.080	11.090	11.080	11.090	9.814	218
2022-04-13	11.080	11.080	11.080	11.080	9.806	0
2022-04-12	11.090	11.090	11.080	11.080	9.806	82
2022-04-11	10.990	11.090	10.990	11.090	9.814	1,386
2022-04-08	10.750	10.750	10.620	10.720	9.487	419
2022-04-07	10.990	10.990	10.600	10.600	9.381	1,100
2022-04-06	10.900	10.900	10.900	10.900	9.646	275
2022-04-05	10.540	10.650	10.510	10.600	9.381	7,959
2022-04-04	10.200	10.540	10.200	10.540	9.328	1,594
2022-04-01	10.150	10.200	10.150	10.200	9.027	57
2022-03-31	9.990	10.200	9.800	10.200	9.027	2,670
2022-03-30	10.000	10.000	10.000	10.000	8.850	2,913
2022-03-29	9.990	10.000	9.990	9.990	8.841	537
2022-03-28	10.020	10.020	10.000	10.000	8.850	1,139
2022-03-25	10.150	10.150	10.110	10.110	8.947	200
2022-03-24	10.020	10.200	10.010	10.200	9.027	1,151
2022-03-23	9.980	9.980	9.980	9.980	8.832	0
2022-03-22	9.980	9.980	9.980	9.980	8.726	0
2022-03-21	9.980	9.980	9.980	9.980	8.726	0
2022-03-18	9.980	9.980	9.980	9.980	8.726	3
2022-03-17	9.800	10.000	9.800	10.000	8.743	5,001
2022-03-16	9.620	9.620	9.530	9.530	8.332	1,659
2022-03-15	9.610	9.960	9.610	9.960	8.708	1,690
2022-03-14	9.200	9.500	9.070	9.500	8.306	927
2022-03-11	9.200	9.200	9.200	9.200	8.044	0
2022-03-10	9.200	9.210	9.200	9.200	8.044	2,566
2022-03-09	8.910	9.200	8.910	9.200	8.044	1,634
2022-03-08	9.010	9.010	8.220	8.800	7.694	16,993
2022-03-07	9.820	9.820	8.530	9.010	7.878	9,985
2022-03-04	10.000	10.030	9.810	9.810	8.577	4,768
2022-03-03	10.010	10.010	10.000	10.000	8.743	720
2022-03-02	9.960	9.960	9.920	9.960	8.708	2,051
2022-03-01	9.800	9.950	9.800	9.950	8.700	1,296
2022-02-28	10.300	10.300	9.800	9.800	8.569	4,181
2022-02-25	10.300	10.300	10.080	10.250	8.962	6,548
2022-02-24	10.260	10.370	10.240	10.250	8.962	4,369
2022-02-23	10.800	10.800	10.500	10.500	9.181	477
2022-02-22	10.800	10.800	10.800	10.800	9.443	0
2022-02-21	10.830	10.830	10.510	10.800	9.443	2,056
2022-02-18	11.190	11.190	10.810	10.810	9.452	2,135
2022-02-17	11.190	11.190	11.190	11.190	9.784	166
2022-02-16	11.190	11.190	11.190	11.190	9.784	50
2022-02-15	11.200	11.200	10.970	10.970	9.592	1,822
2022-02-14	11.050	11.230	11.050	11.200	9.793	120
2022-02-11	10.960	10.960	10.960	10.960	9.583	0
2022-02-10	11.100	11.100	10.910	10.960	9.583	575
2022-02-09	11.200	11.200	11.100	11.100	9.705	1,500
2022-02-08	11.150	11.150	11.150	11.150	9.749	0
2022-02-07	11.300	11.300	11.150	11.150	9.749	1,023
2022-02-04	11.350	11.350	11.340	11.350	9.924	558
2022-02-03	11.300	11.390	11.250	11.350	9.924	1,654
2022-02-02	11.300	11.300	11.300	11.300	9.880	1,558
2022-02-01	11.300	11.300	11.000	11.000	9.618	5,349
2022-01-31	10.900	10.900	10.900	10.900	9.530	722
2022-01-28	10.500	10.900	10.500	10.900	9.530	2,638
2022-01-27	10.750	10.750	10.500	10.600	9.268	1,701
2022-01-25	11.300	11.310	10.750	10.750	9.399	2,667
2022-01-24	11.280	11.280	10.770	11.170	9.766	30,447

← NewerPage 20 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.