Supply Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	11.490	11.490	11.000	11.160	9.758	16,603
2022-01-20	11.050	11.160	11.050	11.160	9.758	4,089
2022-01-19	10.990	10.990	10.990	10.990	9.609	1,303
2022-01-18	11.000	11.000	11.000	11.000	9.618	7,713
2022-01-17	11.000	11.000	11.000	11.000	9.618	3,616
2022-01-14	10.990	11.000	10.990	10.990	9.609	9,285
2022-01-13	10.960	11.000	10.770	10.770	9.417	1,990
2022-01-12	10.890	10.960	10.890	10.960	9.583	7,665
2022-01-11	10.800	10.890	10.800	10.890	9.522	665
2022-01-10	10.760	10.790	10.760	10.790	9.434	1,172
2022-01-07	10.790	10.790	10.330	10.510	9.189	2,584
2022-01-06	10.290	10.800	10.290	10.790	9.434	3,107
2022-01-05	10.740	10.740	10.410	10.410	9.102	2,818
2022-01-04	10.720	10.790	10.550	10.710	9.364	2,079
2021-12-31	10.800	10.800	10.510	10.510	9.189	3,339
2021-12-30	10.660	10.800	10.610	10.800	9.443	4,159
2021-12-29	10.890	10.890	10.660	10.750	9.399	1,189
2021-12-24	10.710	10.710	10.710	10.710	9.364	0
2021-12-23	10.710	10.710	10.710	10.710	9.364	0
2021-12-22	10.710	10.710	10.710	10.710	9.364	400
2021-12-21	10.860	10.900	10.830	10.830	9.469	2,714
2021-12-20	10.890	10.890	10.730	10.780	9.425	55,302
2021-12-17	10.730	10.890	10.730	10.890	9.522	65
2021-12-16	10.400	10.400	10.400	10.400	9.093	0
2021-12-15	10.100	10.400	10.100	10.400	9.093	230
2021-12-14	10.510	10.510	10.100	10.100	8.831	1,239
2021-12-13	10.260	10.500	10.250	10.250	8.962	5,547
2021-12-10	11.000	11.000	10.400	10.500	9.181	5,559
2021-12-09	10.390	11.000	10.390	11.000	9.618	15,728
2021-12-08	10.380	10.390	10.200	10.390	9.084	5,349
2021-12-07	10.050	10.050	10.050	10.050	8.787	200
2021-12-06	10.010	10.200	10.010	10.050	8.787	4,000
2021-12-03	10.390	10.390	10.390	10.390	9.084	1,350
2021-12-02	10.200	10.200	10.200	10.200	8.918	160
2021-12-01	10.380	10.390	10.200	10.200	8.918	16,882
2021-11-30	10.390	10.390	9.920	9.940	8.691	483
2021-11-29	10.400	10.400	10.400	10.400	9.093	0
2021-11-26	10.390	10.400	10.390	10.400	9.093	504
2021-11-25	10.130	10.390	9.910	10.390	9.084	2,309
2021-11-24	9.900	10.400	9.900	10.400	9.093	2,678
2021-11-23	10.900	11.075	10.550	10.550	9.224	10,563
2021-11-22	9.720	10.860	9.720	10.860	9.495	8,664
2021-11-19	8.000	9.550	8.000	9.550	8.350	11,376
2021-11-18	7.950	8.100	7.950	8.100	7.082	2,863
2021-11-17	8.000	8.000	8.000	8.000	6.995	1,500
2021-11-16	8.000	8.100	8.000	8.000	6.995	6,652
2021-11-15	7.910	8.100	7.910	7.950	6.951	3,454
2021-11-12	7.880	7.880	7.880	7.880	6.890	1
2021-11-11	7.870	7.870	7.860	7.860	6.872	125
2021-11-10	7.800	7.800	7.800	7.800	6.820	0
2021-11-09	8.530	8.530	7.800	7.800	6.820	2,283
2021-11-08	8.280	8.340	7.770	7.770	6.794	10,631
2021-11-05	8.280	8.280	8.060	8.060	7.047	3,177
2021-11-04	8.340	8.340	8.280	8.280	7.240	750
2021-11-03	8.100	8.300	8.100	8.300	7.257	1,090
2021-11-02	8.020	8.020	8.020	8.020	7.012	0
2021-11-01	8.040	8.040	8.020	8.020	7.012	119
2021-10-29	8.090	8.090	8.010	8.010	7.003	2,194
2021-10-28	8.050	8.050	8.050	8.050	7.038	400
2021-10-27	8.110	8.110	8.110	8.110	7.091	0

← NewerPage 21 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.