Supply Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	36.990	37.230	36.760	37.090	35.792	56,014
2025-08-13	36.990	36.990	36.430	36.720	35.435	58,053
2025-08-12	37.000	37.140	36.300	36.640	35.358	79,397
2025-08-11	37.200	37.710	36.250	36.540	35.261	95,558
2025-08-08	36.800	37.610	36.800	37.360	36.053	66,948
2025-08-07	36.640	36.870	36.160	36.840	35.551	42,666
2025-08-06	37.010	37.500	36.465	36.640	35.358	89,447
2025-08-05	36.450	37.740	36.210	36.730	35.445	104,940
2025-08-04	36.490	36.600	35.750	36.440	35.165	59,596
2025-08-01	37.000	37.250	36.200	36.600	35.319	72,009
2025-07-31	37.000	37.440	36.600	37.270	35.966	74,274
2025-07-30	37.500	37.680	36.850	37.120	35.821	80,064
2025-07-29	37.560	38.380	37.120	37.380	36.072	100,228
2025-07-28	37.420	38.200	35.500	37.790	36.468	143,927
2025-07-25	39.140	39.530	37.500	38.490	37.143	91,929
2025-07-24	39.510	39.680	39.150	39.530	38.147	19,324
2025-07-23	40.050	40.060	39.340	39.740	38.349	41,207
2025-07-22	39.760	40.270	39.740	40.050	38.648	30,293
2025-07-21	40.600	40.690	39.570	39.750	38.359	32,156
2025-07-18	40.800	41.280	40.650	40.710	39.285	28,218
2025-07-17	40.050	40.960	39.830	40.690	39.266	20,791
2025-07-16	39.490	40.680	39.490	40.400	38.986	95,017
2025-07-15	39.340	39.850	39.030	39.490	38.108	15,819
2025-07-14	39.850	41.030	39.330	39.370	37.992	88,852
2025-07-11	39.020	40.910	39.020	40.090	38.687	53,182
2025-07-10	38.610	39.580	38.150	39.480	38.098	45,168
2025-07-09	38.100	38.160	37.100	37.930	36.603	48,645
2025-07-08	36.750	38.320	36.730	38.130	36.796	92,191
2025-07-07	36.520	37.180	36.410	36.900	35.609	23,839
2025-07-04	36.450	37.150	36.410	36.520	35.242	59,997
2025-07-03	36.920	36.920	36.080	36.560	35.281	43,468
2025-07-02	37.900	37.900	36.150	36.570	35.290	61,012
2025-07-01	37.240	37.310	36.010	36.380	35.107	61,792
2025-06-30	37.020	37.830	36.770	37.390	36.082	40,614
2025-06-27	36.700	37.240	36.160	36.800	35.512	43,109
2025-06-26	35.930	37.020	35.905	36.780	35.493	107,042
2025-06-25	36.970	37.210	36.000	36.340	35.068	75,298
2025-06-24	37.000	37.000	35.800	36.490	35.213	106,299
2025-06-23	36.650	36.790	35.700	36.500	35.223	93,028
2025-06-20	37.500	37.500	36.480	36.700	35.416	34,697
2025-06-19	36.450	37.050	36.450	37.050	35.753	57,645
2025-06-18	37.450	37.670	36.750	36.930	35.638	56,029
2025-06-17	38.910	38.910	37.210	37.510	36.197	45,799
2025-06-16	36.450	37.745	36.000	37.420	36.111	88,711
2025-06-13	37.640	37.835	36.290	36.500	35.223	69,394
2025-06-12	38.400	38.670	37.630	37.630	36.313	66,771
2025-06-11	39.600	39.600	38.330	38.710	37.355	156,040
2025-06-10	40.000	41.000	39.450	39.640	38.253	109,074
2025-06-06	40.370	40.500	39.550	40.130	38.726	56,709
2025-06-05	40.490	40.950	40.000	40.380	38.967	82,867
2025-06-04	40.710	40.710	39.500	40.370	38.957	102,168
2025-06-03	40.500	40.690	39.650	40.240	38.832	61,510
2025-06-02	40.600	40.960	40.050	40.470	39.054	25,692
2025-05-30	40.970	41.150	40.320	40.600	39.179	62,891
2025-05-29	41.100	41.140	40.790	41.000	39.565	32,676
2025-05-28	41.270	41.630	40.770	40.990	39.556	42,412
2025-05-27	41.010	41.390	40.790	41.000	39.565	70,131
2025-05-26	40.920	41.085	40.380	41.070	39.633	18,425
2025-05-23	41.500	41.610	40.530	40.740	39.314	26,876
2025-05-22	41.000	41.990	40.880	41.380	39.932	82,663

← NewerPage 6 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.