Supply Network Limited (SNL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 20.13 | 20.13 | 19.95 | 19.99 | 19.99 | 16,929 |
| 02 May 2024 | 20.00 | 20.00 | 19.82 | 19.99 | 19.99 | 12,260 |
| 01 May 2024 | 20.05 | 20.05 | 19.80 | 20.05 | 20.05 | 2,304 |
| 30 Apr 2024 | 19.93 | 20.13 | 19.93 | 20.05 | 20.05 | 4,480 |
| 29 Apr 2024 | 19.78 | 20.13 | 19.50 | 19.90 | 19.90 | 28,614 |
| 26 Apr 2024 | 19.94 | 20.03 | 19.32 | 19.80 | 19.80 | 23,832 |
| 24 Apr 2024 | 19.79 | 19.90 | 19.36 | 19.78 | 19.78 | 18,350 |
| 23 Apr 2024 | 19.71 | 19.79 | 19.32 | 19.79 | 19.79 | 6,022 |
| 22 Apr 2024 | 19.86 | 19.94 | 19.51 | 19.71 | 19.71 | 5,552 |
| 19 Apr 2024 | 19.66 | 19.70 | 19.41 | 19.70 | 19.70 | 22,008 |
| 18 Apr 2024 | 19.60 | 19.72 | 19.57 | 19.65 | 19.65 | 5,179 |
| 17 Apr 2024 | 19.69 | 19.70 | 19.50 | 19.58 | 19.58 | 5,374 |
| 16 Apr 2024 | 19.75 | 19.86 | 19.32 | 19.32 | 19.32 | 6,672 |
| 15 Apr 2024 | 19.90 | 19.90 | 19.75 | 19.75 | 19.75 | 33,334 |
| 12 Apr 2024 | 19.80 | 19.90 | 19.70 | 19.90 | 19.90 | 6,000 |
| 11 Apr 2024 | 19.73 | 19.95 | 19.73 | 19.80 | 19.80 | 12,587 |
| 10 Apr 2024 | 20.00 | 20.00 | 19.68 | 19.70 | 19.70 | 1,580 |
| 09 Apr 2024 | 19.90 | 19.91 | 19.50 | 19.86 | 19.86 | 5,977 |
| 08 Apr 2024 | 19.42 | 20.00 | 19.42 | 19.82 | 19.82 | 56,614 |
| 05 Apr 2024 | 19.59 | 19.60 | 19.01 | 19.36 | 19.36 | 3,933 |
| 04 Apr 2024 | 19.00 | 19.59 | 18.98 | 19.00 | 19.00 | 27,208 |
| 03 Apr 2024 | 19.32 | 19.32 | 18.70 | 18.90 | 18.90 | 7,542 |
| 02 Apr 2024 | 18.97 | 19.63 | 18.97 | 18.97 | 18.97 | 27,734 |
| 28 Mar 2024 | 18.99 | 18.99 | 18.68 | 18.75 | 18.75 | 10,692 |
| 27 Mar 2024 | 19.00 | 19.27 | 18.68 | 18.68 | 18.68 | 59,602 |
| 26 Mar 2024 | 18.70 | 19.10 | 18.70 | 19.00 | 19.00 | 11,416 |
| 25 Mar 2024 | 18.30 | 18.55 | 18.02 | 18.51 | 18.51 | 19,979 |
| 22 Mar 2024 | 18.53 | 18.53 | 18.15 | 18.15 | 18.15 | 5,368 |
| 21 Mar 2024 | 17.80 | 18.50 | 17.80 | 18.20 | 18.20 | 19,348 |
| 20 Mar 2024 | 18.06 | 18.07 | 17.75 | 17.76 | 17.76 | 6,037 |
| 20 Mar 2024 | 0.23 Dividend | |||||
| 19 Mar 2024 | 18.34 | 18.46 | 17.84 | 18.07 | 17.84 | 14,073 |
| 18 Mar 2024 | 17.91 | 18.49 | 17.86 | 18.31 | 18.08 | 27,671 |
| 15 Mar 2024 | 17.85 | 18.15 | 17.84 | 17.90 | 17.67 | 76,153 |
| 14 Mar 2024 | 17.80 | 17.85 | 17.70 | 17.85 | 17.62 | 7,822 |
| 13 Mar 2024 | 17.75 | 17.77 | 17.70 | 17.70 | 17.47 | 1,552 |
| 12 Mar 2024 | 17.72 | 17.80 | 17.65 | 17.70 | 17.47 | 8,113 |
| 11 Mar 2024 | 17.65 | 17.80 | 17.60 | 17.72 | 17.49 | 191,785 |
| 08 Mar 2024 | 17.80 | 17.80 | 17.50 | 17.65 | 17.43 | 10,865 |
| 07 Mar 2024 | 17.44 | 17.88 | 17.44 | 17.80 | 17.57 | 14,918 |
| 06 Mar 2024 | 17.77 | 17.85 | 17.40 | 17.44 | 17.22 | 10,647 |
| 05 Mar 2024 | 17.73 | 17.77 | 17.59 | 17.77 | 17.54 | 2,215 |
| 04 Mar 2024 | 17.81 | 17.85 | 17.43 | 17.73 | 17.50 | 15,779 |
| 01 Mar 2024 | 17.85 | 17.85 | 17.76 | 17.81 | 17.58 | 3,348 |
| 29 Feb 2024 | 17.90 | 17.90 | 17.53 | 17.85 | 17.62 | 21,448 |
| 28 Feb 2024 | 17.70 | 17.98 | 17.68 | 17.90 | 17.67 | 2,288 |
| 27 Feb 2024 | 18.13 | 18.13 | 17.67 | 17.80 | 17.57 | 3,193 |
| 26 Feb 2024 | 18.23 | 18.23 | 17.65 | 18.12 | 17.89 | 7,619 |
| 23 Feb 2024 | 17.56 | 18.00 | 17.56 | 17.94 | 17.71 | 3,784 |
| 22 Feb 2024 | 17.95 | 18.10 | 17.08 | 17.08 | 16.86 | 46,610 |
| 21 Feb 2024 | 17.79 | 17.80 | 17.57 | 17.80 | 17.57 | 2,499 |
| 20 Feb 2024 | 17.70 | 17.81 | 17.16 | 17.17 | 16.95 | 3,933 |
| 19 Feb 2024 | 18.10 | 18.25 | 17.70 | 17.70 | 17.47 | 16,144 |
| 16 Feb 2024 | 18.00 | 18.10 | 17.90 | 17.96 | 17.73 | 3,293 |
| 15 Feb 2024 | 17.86 | 18.24 | 17.04 | 17.90 | 17.67 | 18,085 |
| 14 Feb 2024 | 17.50 | 17.85 | 17.23 | 17.85 | 17.62 | 3,185 |
| 13 Feb 2024 | 17.75 | 18.40 | 17.75 | 17.85 | 17.62 | 6,467 |
| 12 Feb 2024 | 17.21 | 17.99 | 17.21 | 17.75 | 17.52 | 12,637 |
| 09 Feb 2024 | 16.51 | 17.25 | 16.50 | 17.25 | 17.03 | 23,405 |
| 08 Feb 2024 | 16.70 | 16.70 | 16.40 | 16.51 | 16.30 | 947 |
| 07 Feb 2024 | 16.70 | 16.70 | 16.68 | 16.68 | 16.47 | 1,036 |
| 06 Feb 2024 | 16.70 | 16.70 | 16.54 | 16.61 | 16.40 | 8,597 |
| 05 Feb 2024 | 16.50 | 16.76 | 16.50 | 16.69 | 16.48 | 17,271 |
| 02 Feb 2024 | 16.92 | 16.92 | 16.08 | 16.40 | 16.19 | 8,124 |
| 01 Feb 2024 | 16.68 | 16.99 | 16.64 | 16.99 | 16.77 | 5,246 |
| 31 Jan 2024 | 16.48 | 16.70 | 16.48 | 16.70 | 16.49 | 2,633 |
| 30 Jan 2024 | 16.31 | 16.70 | 16.31 | 16.70 | 16.49 | 5,833 |
| 29 Jan 2024 | 15.79 | 16.47 | 15.75 | 16.39 | 16.18 | 9,189 |
| 25 Jan 2024 | 15.70 | 15.84 | 15.50 | 15.79 | 15.59 | 2,353 |
| 24 Jan 2024 | 16.65 | 16.70 | 15.17 | 15.40 | 15.20 | 52,295 |
| 23 Jan 2024 | 17.00 | 17.26 | 16.34 | 16.35 | 16.14 | 4,551 |
| 22 Jan 2024 | 16.95 | 17.76 | 16.95 | 17.00 | 16.78 | 12,506 |
| 19 Jan 2024 | 16.65 | 17.00 | 16.65 | 16.92 | 16.70 | 4,712 |
| 18 Jan 2024 | 16.44 | 16.79 | 16.44 | 16.65 | 16.44 | 2,678 |
| 17 Jan 2024 | 16.20 | 16.59 | 16.20 | 16.57 | 16.36 | 42,705 |
| 16 Jan 2024 | 16.00 | 16.40 | 16.00 | 16.30 | 16.09 | 4,586 |
| 15 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.99 | - |
| 12 Jan 2024 | 16.21 | 16.30 | 16.01 | 16.20 | 15.99 | 4,799 |
| 11 Jan 2024 | 16.63 | 16.63 | 16.15 | 16.20 | 15.99 | 3,716 |
| 10 Jan 2024 | 16.32 | 16.63 | 16.27 | 16.63 | 16.42 | 93,641 |
| 09 Jan 2024 | 16.40 | 16.60 | 16.32 | 16.32 | 16.11 | 13,682 |
| 08 Jan 2024 | 16.78 | 16.78 | 16.19 | 16.38 | 16.17 | 2,882 |
| 05 Jan 2024 | 16.18 | 16.63 | 16.18 | 16.63 | 16.42 | 3,029 |
| 04 Jan 2024 | 16.35 | 16.35 | 16.15 | 16.15 | 15.94 | 1,926 |
| 03 Jan 2024 | 16.55 | 16.55 | 16.17 | 16.30 | 16.09 | 1,788 |
| 02 Jan 2024 | 16.75 | 17.99 | 16.43 | 16.55 | 16.34 | 5,922 |
| 29 Dec 2023 | 16.38 | 16.42 | 16.38 | 16.38 | 16.17 | 446 |
| 28 Dec 2023 | 16.69 | 16.69 | 16.38 | 16.38 | 16.17 | 7,827 |
| 27 Dec 2023 | 16.08 | 16.45 | 16.08 | 16.41 | 16.20 | 3,893 |
| 22 Dec 2023 | 15.73 | 16.52 | 15.50 | 16.01 | 15.81 | 7,848 |
| 21 Dec 2023 | 15.71 | 15.74 | 15.48 | 15.73 | 15.53 | 7,304 |
| 20 Dec 2023 | 15.53 | 15.70 | 15.35 | 15.70 | 15.50 | 32,830 |
| 19 Dec 2023 | 15.35 | 15.42 | 15.19 | 15.42 | 15.22 | 26,485 |
| 18 Dec 2023 | 15.35 | 15.35 | 15.15 | 15.35 | 15.15 | 11,399 |
| 15 Dec 2023 | 15.30 | 15.34 | 15.15 | 15.20 | 15.01 | 8,590 |
| 14 Dec 2023 | 15.53 | 15.53 | 15.21 | 15.21 | 15.02 | 1,262 |
| 13 Dec 2023 | 15.17 | 15.54 | 15.17 | 15.53 | 15.33 | 2,172 |
| 12 Dec 2023 | 15.26 | 15.53 | 15.16 | 15.16 | 14.97 | 9,669 |
| 11 Dec 2023 | 15.15 | 15.33 | 15.15 | 15.25 | 15.06 | 14,114 |
| 08 Dec 2023 | 15.55 | 15.55 | 15.18 | 15.18 | 14.99 | 6,241 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.