Supply Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	37.400	37.400	35.870	35.970	34.415	15,087
2025-02-20	37.470	37.490	36.550	36.750	35.162	17,503
2025-02-19	36.350	37.110	35.500	37.100	35.496	33,790
2025-02-18	36.590	36.680	36.060	36.160	34.597	4,917
2025-02-17	37.130	37.130	36.430	36.680	35.095	11,626
2025-02-14	37.000	37.190	36.520	37.130	35.525	26,823
2025-02-13	37.000	37.100	36.190	36.450	34.874	11,313
2025-02-12	37.150	37.290	36.790	36.940	35.343	23,884
2025-02-11	37.200	37.500	36.600	36.870	35.276	20,422
2025-02-10	36.400	37.450	36.400	37.200	35.592	40,539
2025-02-07	36.800	36.800	36.350	36.500	34.922	15,041
2025-02-06	36.800	37.160	36.500	36.500	34.922	17,499
2025-02-05	36.150	37.250	36.010	36.850	35.257	27,265
2025-02-04	35.970	36.180	35.890	36.030	34.473	55,654
2025-02-03	35.500	36.100	35.500	35.680	34.138	33,389
2025-01-31	35.900	36.140	35.570	36.000	34.444	28,356
2025-01-30	36.100	36.200	35.670	35.750	34.205	30,308
2025-01-29	35.200	36.170	35.200	36.000	34.444	34,342
2025-01-28	35.320	35.460	34.500	35.200	33.679	43,118
2025-01-24	34.480	35.380	34.020	35.250	33.726	51,406
2025-01-23	34.180	34.405	34.000	34.390	32.904	14,138
2025-01-22	34.100	34.200	33.690	34.030	32.559	8,717
2025-01-21	34.260	34.300	33.690	34.050	32.578	14,376
2025-01-20	33.330	34.040	33.010	33.990	32.521	11,545
2025-01-17	33.990	34.400	33.020	33.320	31.880	45,119
2025-01-16	34.490	34.490	33.120	34.180	32.703	12,586
2025-01-15	33.900	34.490	33.350	34.150	32.674	24,863
2025-01-14	33.400	33.990	33.360	33.900	32.435	10,249
2025-01-13	34.490	34.490	33.120	33.800	32.339	13,650
2025-01-10	33.935	34.380	33.810	34.150	32.674	12,047
2025-01-09	34.135	34.470	33.400	33.710	32.253	10,223
2025-01-08	34.490	34.490	33.020	33.020	31.593	21,764
2025-01-07	33.100	34.280	33.040	34.000	32.530	29,731
2025-01-06	32.750	33.100	32.740	33.050	31.621	21,661
2025-01-03	33.210	33.210	32.560	32.720	31.306	7,659
2025-01-02	33.000	33.000	32.550	32.560	31.153	6,317
2024-12-31	32.680	33.020	32.590	33.000	31.574	9,649
2024-12-30	32.890	33.050	32.690	33.000	31.574	8,601
2024-12-27	32.510	33.000	32.350	32.960	31.535	14,662
2024-12-24	32.580	32.580	31.810	32.400	31.000	18,998
2024-12-23	32.900	33.190	32.640	32.640	31.229	21,726
2024-12-20	33.030	33.150	32.470	32.930	31.507	25,195
2024-12-19	32.990	33.190	32.230	33.030	31.602	25,371
2024-12-18	33.100	33.290	32.900	33.150	31.717	55,524
2024-12-17	32.400	33.100	31.970	33.080	31.650	35,395
2024-12-16	33.050	33.100	32.400	32.530	31.124	22,840
2024-12-13	33.100	33.100	32.370	33.060	31.631	22,695
2024-12-12	33.100	33.440	32.640	33.090	31.660	46,287
2024-12-11	32.920	33.330	32.520	33.000	31.574	119,671
2024-12-10	32.610	33.030	31.600	32.920	31.497	22,007
2024-12-09	32.650	32.720	32.260	32.600	31.191	11,080
2024-12-06	33.110	33.255	32.200	32.230	30.837	23,078
2024-12-05	31.700	33.330	31.700	33.100	31.669	25,181
2024-12-04	32.160	32.480	31.720	31.900	30.521	82,305
2024-12-03	32.200	32.490	32.000	32.180	30.789	29,081
2024-12-02	31.500	32.480	31.380	31.810	30.435	59,742
2024-11-29	31.980	32.500	31.350	31.500	30.138	45,646
2024-11-28	30.940	32.810	30.940	31.900	30.521	87,339
2024-11-27	29.760	31.000	29.690	30.840	29.507	24,598
2024-11-26	28.980	29.850	28.980	29.540	28.263	26,175

← NewerPage 8 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.