Supply Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	36.290	36.570	35.870	35.920	35.041	37,497
2026-02-02	36.040	36.630	35.100	36.260	35.373	70,739
2026-01-30	38.250	38.250	36.680	36.960	36.056	67,812
2026-01-29	39.150	39.150	37.630	37.940	37.012	35,739
2026-01-28	39.000	39.660	38.560	38.560	37.616	57,940
2026-01-27	36.000	39.390	35.990	39.000	38.046	76,417
2026-01-23	35.890	37.620	35.060	35.160	34.300	74,721
2026-01-22	34.820	35.820	34.790	35.180	34.319	28,133
2026-01-21	34.880	35.150	34.570	34.820	33.968	56,839
2026-01-20	34.160	35.060	34.000	34.910	34.056	25,158
2026-01-19	34.030	35.460	34.000	34.820	33.968	18,687
2026-01-16	33.980	34.570	33.980	34.300	33.461	19,324
2026-01-15	35.870	35.880	33.980	34.110	33.275	15,164
2026-01-14	35.110	35.750	34.730	34.730	33.880	55,585
2026-01-13	35.010	35.820	35.000	35.490	34.621	20,405
2026-01-12	33.980	35.490	33.930	34.860	34.007	18,783
2026-01-09	33.740	33.960	33.260	33.640	32.817	14,102
2026-01-08	32.800	33.710	32.800	33.550	32.729	28,089
2026-01-07	32.220	33.600	32.210	33.500	32.680	47,025
2026-01-06	31.910	32.650	31.910	32.050	31.266	12,549
2026-01-05	32.200	32.600	31.640	31.900	31.119	20,730
2026-01-02	32.450	32.460	31.880	32.110	31.324	6,442
2025-12-31	32.390	32.600	31.620	32.460	31.666	40,676
2025-12-30	32.480	32.780	32.250	32.390	31.597	11,481
2025-12-29	32.100	32.640	32.100	32.540	31.744	28,452
2025-12-24	32.500	32.595	31.920	32.100	31.314	23,639
2025-12-23	32.520	33.000	32.450	32.490	31.695	129,512
2025-12-22	32.000	32.800	31.495	32.510	31.714	63,844
2025-12-19	31.000	32.990	30.805	32.990	32.183	119,637
2025-12-18	30.600	31.120	30.450	31.040	30.280	33,635
2025-12-17	31.500	31.500	30.670	30.990	30.232	67,963
2025-12-16	30.750	31.400	30.520	31.400	30.632	45,100
2025-12-15	31.900	31.900	30.740	30.740	29.988	55,739
2025-12-12	32.560	32.990	31.520	31.930	31.149	30,268
2025-12-11	32.500	32.700	32.090	32.440	31.646	39,878
2025-12-10	32.800	32.940	32.460	32.520	31.724	41,391
2025-12-09	33.010	33.290	32.760	33.200	32.388	39,032
2025-12-08	32.960	33.880	32.310	33.730	32.905	25,283
2025-12-05	33.500	33.500	32.650	32.960	32.153	38,666
2025-12-04	33.950	33.950	32.840	33.430	32.612	30,481
2025-12-03	33.770	33.850	32.980	33.500	32.680	21,670
2025-12-02	33.680	33.740	32.650	33.410	32.592	37,130
2025-12-01	34.500	34.500	33.370	33.390	32.573	14,311
2025-11-28	33.850	34.290	33.370	34.180	33.344	32,518
2025-11-27	33.000	33.870	33.000	33.850	33.022	73,567
2025-11-26	34.490	34.490	33.490	33.490	32.670	34,145
2025-11-25	33.520	33.700	33.010	33.280	32.466	19,122
2025-11-24	32.900	33.300	32.600	32.980	32.173	76,308
2025-11-21	32.000	32.730	32.000	32.550	31.753	26,586
2025-11-20	32.290	33.095	32.290	32.770	31.968	32,482
2025-11-19	32.190	32.750	31.830	32.320	31.529	47,498
2025-11-18	32.900	33.255	32.150	32.250	31.461	38,468
2025-11-17	31.500	32.660	31.380	32.660	31.861	35,043
2025-11-14	30.660	32.240	30.660	32.080	31.295	87,421
2025-11-13	32.290	32.590	31.660	32.040	31.256	42,501
2025-11-12	33.010	33.010	31.830	32.290	31.500	191,596
2025-11-11	33.100	33.530	32.740	33.120	32.309	32,536
2025-11-10	33.010	33.350	32.840	33.100	32.290	40,303
2025-11-07	33.390	34.100	33.010	33.140	32.329	97,962
2025-11-06	34.120	34.630	33.370	33.530	32.709	50,032

← NewerPage 4 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.