Supply Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	41.000	41.140	40.280	40.540	39.121	25,123
2025-05-20	41.250	41.250	40.810	40.950	39.517	19,934
2025-05-19	41.300	41.440	40.860	41.190	39.749	68,842
2025-05-16	41.150	41.240	40.010	41.000	39.565	41,904
2025-05-15	41.500	41.580	40.780	40.990	39.556	48,174
2025-05-14	40.200	41.850	40.190	41.400	39.951	52,729
2025-05-13	39.220	40.150	39.220	40.150	38.745	46,738
2025-05-12	40.010	40.090	39.570	39.700	38.311	30,556
2025-05-09	40.070	40.175	39.730	39.950	38.552	58,362
2025-05-08	39.980	40.240	39.940	39.980	38.581	90,346
2025-05-07	40.000	40.060	39.500	39.890	38.494	35,065
2025-05-06	39.900	40.320	39.650	40.000	38.600	69,481
2025-05-05	39.650	40.350	39.650	39.840	38.446	90,588
2025-05-02	39.810	39.965	39.260	39.730	38.340	113,796
2025-05-01	38.210	39.470	38.200	39.470	38.089	65,861
2025-04-30	38.280	38.320	37.890	38.170	36.834	67,705
2025-04-29	37.600	38.190	37.510	38.000	36.670	68,963
2025-04-28	38.000	38.330	37.420	37.630	36.313	44,326
2025-04-24	38.100	38.350	37.880	37.910	36.583	38,787
2025-04-23	37.320	38.180	37.165	38.100	36.767	73,856
2025-04-22	37.880	38.280	37.740	37.980	36.651	49,519
2025-04-17	38.000	38.195	37.800	38.000	36.670	29,073
2025-04-16	37.770	38.190	37.400	37.920	36.593	68,206
2025-04-15	38.000	38.250	37.690	38.000	36.670	52,660
2025-04-14	38.510	39.480	37.740	37.800	36.477	103,012
2025-04-11	37.120	38.290	36.930	38.240	36.902	109,520
2025-04-10	36.990	38.500	36.320	37.500	36.188	114,493
2025-04-09	33.700	35.460	33.700	35.000	33.775	71,923
2025-04-08	33.810	35.090	33.710	34.500	33.293	85,639
2025-04-07	31.150	33.940	30.110	33.590	32.415	189,767
2025-04-04	34.500	34.560	32.920	33.540	32.366	98,657
2025-04-03	35.000	35.850	34.600	35.340	34.103	43,146
2025-04-02	36.180	36.420	35.440	35.440	34.200	28,138
2025-04-01	35.710	36.220	35.275	36.170	34.904	44,269
2025-03-31	36.170	36.500	35.580	35.930	34.673	68,636
2025-03-28	35.930	36.600	35.330	36.500	35.223	51,127
2025-03-27	36.750	36.830	35.880	36.150	34.885	49,443
2025-03-26	37.900	37.950	36.660	36.890	35.599	50,847
2025-03-25	37.910	38.000	37.530	37.700	36.381	97,507
2025-03-24	37.800	37.950	36.320	37.530	36.217	131,469
2025-03-21	38.000	38.290	36.700	37.800	36.477	1,240,783
2025-03-20	37.550	38.610	36.130	38.000	36.670	131,831
2025-03-19	37.500	38.010	36.920	37.520	35.898	110,963
2025-03-18	37.130	37.650	36.670	37.500	35.879	65,309
2025-03-17	36.600	37.540	36.600	36.920	35.324	89,995
2025-03-14	36.380	37.170	36.380	36.890	35.295	62,305
2025-03-13	36.500	37.160	35.990	36.330	34.760	48,612
2025-03-12	35.080	36.160	34.690	35.910	34.358	63,021
2025-03-11	36.530	37.140	35.400	35.820	34.272	72,403
2025-03-10	36.100	36.900	35.460	36.800	35.209	77,209
2025-03-07	34.180	35.990	34.180	35.940	34.387	105,970
2025-03-06	35.300	35.670	34.890	35.050	33.535	30,154
2025-03-05	34.060	35.400	33.560	35.010	33.497	61,388
2025-03-04	37.000	37.000	34.510	35.400	33.870	103,648
2025-03-03	35.890	37.880	35.300	37.000	35.401	52,376
2025-02-28	37.400	37.400	35.810	35.980	34.425	20,468
2025-02-27	35.710	37.230	35.710	37.230	35.621	16,595
2025-02-26	36.500	37.140	36.030	36.660	35.075	10,883
2025-02-25	36.500	37.310	36.480	36.780	35.190	15,467
2025-02-24	35.800	36.800	35.500	36.480	34.903	91,560

← NewerPage 7 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.