Supply Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	32.480	32.480	30.640	31.680	31.260	58,664
2026-04-29	30.750	32.205	30.320	32.000	31.576	56,408
2026-04-28	32.360	32.360	31.010	31.090	30.678	46,976
2026-04-27	31.990	32.510	31.820	32.280	31.852	12,643
2026-04-24	32.950	33.420	31.620	32.320	31.892	37,162
2026-04-23	32.000	32.400	31.800	32.300	31.872	148,833
2026-04-22	32.970	33.130	32.110	32.300	31.872	96,984
2026-04-21	33.500	33.500	32.630	32.910	32.474	19,549
2026-04-20	32.590	33.020	32.260	33.020	32.582	76,942
2026-04-17	32.150	32.370	31.610	32.370	31.941	53,361
2026-04-16	32.740	33.230	31.740	32.150	31.724	45,395
2026-04-15	32.410	33.080	32.190	32.190	31.763	10,855
2026-04-14	33.600	33.600	32.170	32.410	31.981	43,898
2026-04-13	33.520	33.520	32.370	33.280	32.839	44,380
2026-04-10	34.040	34.040	32.000	33.510	33.066	18,845
2026-04-09	33.110	33.760	33.000	33.080	32.642	24,758
2026-04-08	32.410	33.630	32.410	33.370	32.928	55,584
2026-04-07	31.440	32.640	31.440	32.070	31.645	26,043
2026-04-02	32.510	32.660	31.330	31.440	31.023	53,116
2026-04-01	31.795	33.040	31.790	32.180	31.754	44,345
2026-03-31	31.820	31.970	30.950	31.330	30.915	63,975
2026-03-30	32.650	32.650	31.330	31.780	31.359	25,344
2026-03-27	31.960	32.650	31.830	32.460	32.030	26,270
2026-03-26	33.000	33.000	32.020	32.360	31.931	11,649
2026-03-25	32.500	33.190	31.660	32.260	31.833	39,690
2026-03-24	32.650	32.650	31.140	31.840	31.418	46,290
2026-03-23	32.110	32.190	30.880	31.850	31.428	101,451
2026-03-20	30.900	33.000	30.855	33.000	32.563	137,191
2026-03-19	31.180	31.180	30.320	30.890	30.481	56,893
2026-03-18	31.670	32.715	31.160	31.500	31.083	44,420
2026-03-17	31.150	32.300	31.150	31.660	30.885	65,845
2026-03-16	31.280	31.690	31.010	31.140	30.378	28,013
2026-03-13	32.280	32.280	31.200	31.750	30.973	85,027
2026-03-12	34.650	34.650	32.000	32.270	31.480	67,211
2026-03-11	34.810	36.180	34.150	34.670	33.822	62,787
2026-03-10	34.855	36.340	34.000	35.960	35.080	145,027
2026-03-09	31.990	35.200	31.990	34.000	33.168	209,661
2026-03-06	31.790	34.450	31.650	34.260	33.422	201,928
2026-03-05	31.900	34.290	31.900	33.080	32.270	68,142
2026-03-04	34.200	34.200	31.450	32.760	31.958	35,427
2026-03-03	34.900	35.770	32.540	33.190	32.378	113,885
2026-03-02	35.510	35.800	34.475	34.990	34.134	25,739
2026-02-27	35.510	35.810	35.090	35.510	34.641	314,768
2026-02-26	35.200	35.620	35.160	35.380	34.514	218,162
2026-02-25	34.600	35.420	34.190	35.200	34.339	194,787
2026-02-24	35.500	35.500	33.880	34.530	33.685	148,819
2026-02-23	35.490	35.970	33.420	33.990	33.158	78,281
2026-02-20	35.490	35.490	34.400	34.960	34.104	15,214
2026-02-19	34.650	35.430	34.400	35.100	34.241	45,975
2026-02-18	34.560	34.960	33.990	34.650	33.802	25,618
2026-02-17	34.500	34.550	33.300	34.340	33.500	21,195
2026-02-16	32.850	34.440	32.850	33.910	33.080	72,593
2026-02-13	34.600	34.600	32.920	32.970	32.163	57,596
2026-02-12	35.500	35.500	34.530	34.700	33.851	43,469
2026-02-11	35.100	35.700	34.010	35.500	34.631	127,405
2026-02-10	35.540	35.830	35.360	35.410	34.543	18,333
2026-02-09	35.000	35.640	35.000	35.540	34.670	182,473
2026-02-06	34.890	35.530	34.350	35.120	34.261	32,398
2026-02-05	35.540	36.190	35.115	35.450	34.582	79,320
2026-02-04	36.310	36.310	35.290	35.690	34.817	30,743

← NewerPage 3 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.