Supply Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	34.120	34.630	33.370	33.530	32.709	50,032
2025-11-05	34.530	34.890	33.620	34.110	33.275	55,658
2025-11-04	36.050	36.050	34.380	34.530	33.685	38,271
2025-11-03	35.000	35.620	34.500	34.500	33.656	43,127
2025-10-31	36.500	36.500	35.270	35.270	34.407	66,263
2025-10-30	36.080	36.585	36.020	36.310	35.421	56,002
2025-10-29	37.000	37.200	36.295	36.670	35.773	44,272
2025-10-28	37.140	37.140	36.340	36.640	35.743	47,700
2025-10-27	37.000	37.530	36.560	37.160	36.251	55,853
2025-10-24	35.460	37.785	35.110	36.930	36.026	64,791
2025-10-23	34.360	35.450	34.340	35.360	34.495	23,688
2025-10-22	35.300	35.300	34.560	34.850	33.997	128,648
2025-10-21	34.500	35.730	34.500	35.340	34.475	57,739
2025-10-20	34.330	34.700	34.170	34.400	33.558	46,222
2025-10-17	34.270	34.860	34.000	34.750	33.900	39,451
2025-10-16	34.240	34.730	34.070	34.440	33.597	63,923
2025-10-15	35.290	35.490	34.300	34.750	33.900	44,496
2025-10-14	35.100	35.570	34.590	35.230	34.368	100,498
2025-10-13	34.690	34.850	33.970	34.450	33.607	133,343
2025-10-10	34.780	35.320	34.730	34.960	34.104	30,145
2025-10-09	35.120	35.270	34.720	35.090	34.231	68,157
2025-10-08	34.630	35.800	34.605	35.290	34.426	29,031
2025-10-07	34.510	35.160	34.420	35.160	34.300	75,805
2025-10-06	35.650	35.690	34.220	34.320	33.480	65,198
2025-10-03	35.620	35.820	34.850	35.510	34.641	68,506
2025-10-02	34.290	35.750	34.030	35.440	34.573	103,568
2025-10-01	33.970	36.000	33.790	34.160	33.324	47,911
2025-09-30	34.010	34.820	33.920	34.010	33.178	72,034
2025-09-29	34.300	34.650	34.000	34.410	33.568	65,472
2025-09-26	34.100	34.310	33.590	34.310	33.470	100,017
2025-09-25	34.020	34.530	34.010	34.230	33.392	66,823
2025-09-24	34.930	34.930	33.840	34.290	33.451	60,973
2025-09-23	34.540	35.050	34.220	34.990	34.134	68,063
2025-09-22	34.140	34.940	34.140	34.800	33.948	68,919
2025-09-19	34.940	35.160	33.710	34.290	33.451	1,023,054
2025-09-18	34.980	35.030	33.520	34.850	33.997	111,081
2025-09-17	35.200	35.210	34.570	34.750	33.900	60,468
2025-09-16	35.220	35.380	34.950	35.230	33.997	47,043
2025-09-15	35.240	35.330	34.750	35.200	33.968	43,359
2025-09-12	35.430	36.100	35.160	35.260	34.026	90,477
2025-09-11	35.160	35.615	35.090	35.350	34.113	49,115
2025-09-10	35.300	35.645	35.060	35.150	33.920	53,587
2025-09-09	34.990	35.750	34.830	35.390	34.152	103,424
2025-09-08	35.400	35.550	34.840	35.260	34.026	91,229
2025-09-05	35.310	36.190	35.180	35.480	34.238	87,956
2025-09-04	36.130	36.260	34.720	35.280	34.045	166,105
2025-09-03	35.720	36.640	35.180	36.180	34.914	99,736
2025-09-02	38.850	38.860	36.020	36.020	34.760	161,582
2025-09-01	37.160	37.690	36.880	37.000	35.705	51,722
2025-08-29	37.600	37.790	36.710	37.500	36.188	123,535
2025-08-28	38.500	39.310	36.890	37.480	36.168	112,981
2025-08-27	38.920	39.360	36.460	38.820	37.462	131,891
2025-08-26	40.930	41.655	38.850	38.850	37.490	563,820
2025-08-25	40.390	41.600	40.245	41.140	39.700	103,425
2025-08-22	40.800	41.000	39.400	40.390	38.977	80,940
2025-08-21	39.990	41.000	39.730	40.550	39.131	57,588
2025-08-20	39.090	40.690	39.090	39.780	38.388	69,449
2025-08-19	38.040	39.660	38.040	39.490	38.108	71,061
2025-08-18	37.210	38.710	36.960	38.550	37.201	75,923
2025-08-15	37.450	37.800	36.880	37.210	35.908	39,797

← NewerPage 5 of 22 · 1,266 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.