Supply Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	28.950	29.630	28.950	29.000	27.747	49,878
2024-11-22	28.990	29.640	28.960	28.960	27.708	22,119
2024-11-21	29.740	29.970	28.950	28.950	27.699	26,380
2024-11-20	30.090	30.130	29.480	29.570	28.292	38,310
2024-11-19	30.800	30.800	29.930	30.200	28.895	63,658
2024-11-18	30.050	31.040	29.700	30.760	29.430	26,869
2024-11-15	30.020	30.160	29.730	30.100	28.799	10,959
2024-11-14	30.750	30.800	30.050	30.300	28.990	8,647
2024-11-13	31.190	31.300	30.380	30.830	29.497	13,863
2024-11-12	30.990	31.870	30.630	30.630	29.306	24,834
2024-11-11	30.020	31.400	30.020	31.090	29.746	27,408
2024-11-08	30.460	30.670	30.330	30.640	29.316	15,836
2024-11-07	30.315	30.460	29.990	30.460	29.143	18,022
2024-11-06	30.000	31.000	30.000	30.100	28.799	10,405
2024-11-05	31.390	31.390	29.890	30.200	28.895	28,289
2024-11-04	30.710	31.400	30.650	30.710	29.383	189,843
2024-11-01	31.000	31.040	30.510	30.710	29.383	13,277
2024-10-31	31.000	31.400	31.000	31.100	29.756	11,992
2024-10-30	31.000	31.810	31.000	31.010	29.670	9,770
2024-10-29	31.210	31.800	31.010	31.590	30.225	8,718
2024-10-28	30.540	31.490	30.370	30.910	29.574	9,810
2024-10-25	30.230	30.660	30.230	30.400	29.086	4,945
2024-10-24	30.450	30.500	29.520	30.220	28.914	13,854
2024-10-23	30.390	30.690	30.180	30.550	29.230	30,196
2024-10-22	30.640	30.640	30.040	30.460	29.143	8,730
2024-10-21	30.700	31.020	30.450	30.640	29.316	18,992
2024-10-18	30.200	30.680	29.760	30.230	28.923	14,028
2024-10-17	30.200	30.200	29.540	30.200	28.895	41,912
2024-10-16	30.960	30.960	29.920	30.150	28.847	19,249
2024-10-15	31.030	31.465	30.810	31.050	29.708	26,894
2024-10-14	32.400	32.400	30.640	31.040	29.698	29,787
2024-10-11	31.290	32.130	31.270	32.000	30.617	53,223
2024-10-10	31.600	31.970	30.620	31.390	30.033	41,702
2024-10-09	31.470	31.810	31.130	31.320	29.966	14,448
2024-10-08	31.950	31.950	31.310	31.410	30.052	9,990
2024-10-07	30.320	31.990	30.130	31.990	30.607	18,960
2024-10-04	30.240	30.320	29.750	30.320	29.009	15,563
2024-10-03	29.990	30.030	29.570	29.990	28.694	12,773
2024-10-02	30.320	30.440	29.330	29.800	28.512	21,187
2024-10-01	30.800	30.830	30.310	30.600	29.277	27,210
2024-09-30	30.500	31.050	30.180	30.500	29.182	47,990
2024-09-27	29.260	30.780	29.260	30.180	28.875	40,449
2024-09-26	28.110	29.340	28.110	29.100	27.842	21,804
2024-09-25	29.300	29.340	27.120	28.130	26.914	32,068
2024-09-24	29.370	29.520	28.900	29.260	27.995	20,749
2024-09-23	29.960	30.240	28.960	29.200	27.938	19,556
2024-09-20	29.600	29.950	29.500	29.620	28.340	14,888
2024-09-19	29.850	29.890	28.470	29.370	28.101	54,092
2024-09-18	29.970	30.140	29.160	29.660	28.378	35,910
2024-09-17	29.940	30.170	29.800	29.940	28.330	12,458
2024-09-16	30.200	30.200	29.740	29.840	28.236	12,899
2024-09-13	30.300	30.300	29.290	29.480	27.895	24,294
2024-09-12	30.100	31.230	30.100	30.380	28.746	77,987
2024-09-11	29.190	29.990	29.180	29.990	28.377	45,894
2024-09-10	29.000	29.510	28.860	29.010	27.450	21,105
2024-09-09	29.000	29.110	28.750	28.990	27.431	34,191
2024-09-06	29.140	29.300	28.840	29.250	27.677	17,044
2024-09-05	29.190	29.515	28.610	28.670	27.128	32,185
2024-09-04	29.390	29.390	28.570	29.320	27.743	28,625
2024-09-03	30.020	30.030	29.010	29.010	27.450	19,976

← NewerPage 9 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.