Supply Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	34.040	35.100	33.130	34.720	34.720	26,014
2026-10-15	34.620	34.620	33.320	34.010	34.010	17,059
2026-10-14	34.700	34.700	33.860	33.960	33.960	14,415
2026-10-13	34.800	35.180	34.530	34.820	34.820	22,500
2026-10-12	35.140	35.230	34.590	34.710	34.710	12,889
2026-10-09	35.790	35.790	34.950	35.140	35.140	22,100
2026-10-08	35.000	35.700	34.300	35.050	35.050	23,301
2026-10-07	35.250	35.680	34.710	35.090	35.090	37,419
2026-10-06	35.620	35.915	35.350	35.660	35.660	37,812
2026-10-05	35.880	35.890	34.860	35.430	35.430	12,653
2026-10-02	34.850	35.670	34.850	35.670	35.670	20,280
2026-10-01	35.100	35.490	34.560	34.850	34.850	15,966
2026-09-30	35.000	35.910	34.900	35.680	35.680	33,492
2026-09-29	34.280	35.170	34.250	35.170	35.170	37,894
2026-09-28	34.110	34.670	33.770	34.280	34.280	64,983
2026-09-25	34.540	34.890	34.210	34.360	34.360	14,819
2026-09-24	35.170	35.170	34.100	34.880	34.880	16,321
2026-09-23	34.260	35.680	34.060	34.480	34.480	41,173
2026-09-22	34.670	34.910	34.290	34.790	34.790	46,620
2026-09-21	34.480	35.020	33.640	34.140	34.140	49,004
2026-09-18	33.600	35.270	33.090	34.490	34.490	139,908
2026-09-17	37.180	37.180	32.210	33.940	33.940	61,109
2026-09-16	33.300	33.600	33.010	33.200	32.760	65,578
2026-09-15	34.120	34.210	32.835	32.940	32.503	30,666
2026-09-14	34.465	34.695	33.850	34.000	33.549	68,633
2026-09-11	34.745	34.745	34.000	34.180	33.727	23,985
2026-09-10	36.140	36.140	34.070	34.730	34.270	36,830
2026-09-09	34.840	35.170	34.200	34.850	34.388	40,763
2026-09-08	35.000	35.280	34.590	34.840	34.378	21,614
2026-09-07	36.000	36.000	35.190	35.380	34.911	29,224
2026-09-04	35.720	35.780	35.300	35.490	35.020	36,121
2026-09-03	36.350	36.760	35.415	35.710	35.237	43,425
2026-09-02	34.910	36.810	34.910	36.340	35.858	49,614
2026-09-01	35.710	35.900	35.180	35.520	35.049	68,965
2026-08-31	35.470	35.830	35.160	35.830	35.355	187,732
2026-08-28	35.900	36.680	35.020	35.470	35.000	23,522
2026-08-27	36.600	37.240	35.320	35.510	35.039	46,316
2026-08-26	35.300	36.800	35.300	36.290	35.809	18,137
2026-08-25	34.910	35.500	34.730	35.320	34.852	391,253
2026-08-24	34.170	34.830	33.120	34.730	34.270	28,744
2026-08-21	34.010	34.240	33.390	34.000	33.549	21,370
2026-08-20	35.250	35.250	33.540	34.270	33.816	24,422
2026-08-19	34.000	35.000	33.350	33.800	33.352	13,283
2026-08-18	34.550	34.555	33.550	33.570	33.125	15,787
2026-08-17	33.830	34.670	33.670	34.530	34.072	27,350
2026-08-14	33.230	34.050	33.230	33.950	33.500	23,083
2026-08-13	34.540	34.580	33.100	33.910	33.461	57,731
2026-08-12	35.120	35.390	34.500	34.660	34.201	20,643
2026-08-11	35.475	35.650	35.110	35.240	34.773	19,870
2026-08-10	35.750	35.925	35.040	35.190	34.724	57,151
2026-08-07	35.700	36.290	35.030	35.700	35.227	25,368
2026-08-06	34.650	35.800	34.650	35.500	35.030	20,377
2026-08-05	34.850	35.770	34.770	35.320	34.852	38,210
2026-08-04	33.470	34.990	32.660	34.620	34.161	116,562
2026-08-03	33.610	33.610	32.660	33.460	33.017	52,355
2026-07-31	34.250	34.250	33.610	33.810	33.362	56,836
2026-07-30	33.890	34.610	33.550	33.750	33.303	58,273
2026-07-29	33.060	34.170	32.850	33.870	33.421	162,549
2026-07-28	32.470	32.920	31.980	32.720	32.286	74,095
2026-07-27	33.240	33.740	32.100	32.360	31.931	108,852

Page 1 of 22 · 1,267 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.