Supply Network Limited (ASX:SNL)
Australia
· Delayed Price · Currency is AUD 34.31
+0.08 (0.23%)
Sep 26, 2025, 4:10 PM AEST
Supply Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 34.10 | 34.31 | 33.59 | 34.31 | 34.31 | 0.23% | 100,017 |
| Sep 25, 2025 | 34.02 | 34.53 | 34.01 | 34.23 | 34.23 | -0.17% | 66,823 |
| Sep 24, 2025 | 34.93 | 34.93 | 33.84 | 34.29 | 34.29 | -2.00% | 60,973 |
| Sep 23, 2025 | 34.54 | 35.05 | 34.22 | 34.99 | 34.99 | 0.55% | 68,063 |
| Sep 22, 2025 | 34.14 | 34.94 | 34.14 | 34.80 | 34.80 | 1.49% | 68,919 |
| Sep 19, 2025 | 34.94 | 35.16 | 33.71 | 34.29 | 34.29 | -1.61% | 1,023,054 |
| Sep 18, 2025 | 34.98 | 35.03 | 33.52 | 34.85 | 34.85 | 0.29% | 111,081 |
| Sep 17, 2025 | 35.20 | 35.21 | 34.57 | 34.75 | 34.75 | -1.36% | 60,468 |
| Sep 16, 2025 | 35.22 | 35.38 | 34.95 | 35.23 | 34.85 | 0.09% | 47,043 |
| Sep 15, 2025 | 35.24 | 35.33 | 34.75 | 35.20 | 34.82 | -0.17% | 43,359 |
| Sep 12, 2025 | 35.43 | 36.10 | 35.16 | 35.26 | 34.88 | -0.25% | 90,477 |
| Sep 11, 2025 | 35.16 | 35.62 | 35.09 | 35.35 | 34.97 | 0.57% | 49,115 |
| Sep 10, 2025 | 35.30 | 35.65 | 35.06 | 35.15 | 34.77 | -0.68% | 53,587 |
| Sep 9, 2025 | 34.99 | 35.75 | 34.83 | 35.39 | 35.01 | 0.37% | 103,424 |
| Sep 8, 2025 | 35.40 | 35.55 | 34.84 | 35.26 | 34.88 | -0.62% | 91,229 |
| Sep 5, 2025 | 35.31 | 36.19 | 35.18 | 35.48 | 35.10 | 0.57% | 87,956 |
| Sep 4, 2025 | 36.13 | 36.26 | 34.72 | 35.28 | 34.90 | -2.49% | 166,105 |
| Sep 3, 2025 | 35.72 | 36.64 | 35.18 | 36.18 | 35.79 | 0.44% | 99,736 |
| Sep 2, 2025 | 38.85 | 38.86 | 36.02 | 36.02 | 35.63 | -2.65% | 161,582 |
| Sep 1, 2025 | 37.16 | 37.69 | 36.88 | 37.00 | 36.60 | -1.33% | 51,722 |
| Aug 29, 2025 | 37.60 | 37.79 | 36.71 | 37.50 | 37.10 | 0.05% | 123,535 |
| Aug 28, 2025 | 38.50 | 39.31 | 36.89 | 37.48 | 37.08 | -3.45% | 112,981 |
| Aug 27, 2025 | 38.92 | 39.36 | 36.46 | 38.82 | 38.40 | -0.08% | 131,891 |
| Aug 26, 2025 | 40.93 | 41.66 | 38.85 | 38.85 | 38.43 | -5.57% | 563,820 |
| Aug 25, 2025 | 40.39 | 41.60 | 40.24 | 41.14 | 40.70 | 1.86% | 103,425 |
| Aug 22, 2025 | 40.80 | 41.00 | 39.40 | 40.39 | 39.95 | -0.39% | 80,940 |
| Aug 21, 2025 | 39.99 | 41.00 | 39.73 | 40.55 | 40.11 | 1.94% | 57,588 |
| Aug 20, 2025 | 39.09 | 40.69 | 39.09 | 39.78 | 39.35 | 0.73% | 69,449 |
| Aug 19, 2025 | 38.04 | 39.66 | 38.04 | 39.49 | 39.06 | 2.44% | 71,061 |
| Aug 18, 2025 | 37.21 | 38.71 | 36.96 | 38.55 | 38.13 | 3.60% | 75,923 |
| Aug 15, 2025 | 37.45 | 37.80 | 36.88 | 37.21 | 36.81 | 0.32% | 39,797 |
| Aug 14, 2025 | 36.99 | 37.23 | 36.76 | 37.09 | 36.69 | 1.01% | 56,014 |
| Aug 13, 2025 | 36.99 | 36.99 | 36.43 | 36.72 | 36.32 | 0.22% | 58,053 |
| Aug 12, 2025 | 37.00 | 37.14 | 36.30 | 36.64 | 36.24 | 0.27% | 79,397 |
| Aug 11, 2025 | 37.20 | 37.71 | 36.25 | 36.54 | 36.15 | -2.19% | 95,558 |
| Aug 8, 2025 | 36.80 | 37.61 | 36.80 | 37.36 | 36.96 | 1.41% | 66,948 |
| Aug 7, 2025 | 36.64 | 36.87 | 36.16 | 36.84 | 36.44 | 0.55% | 42,666 |
| Aug 6, 2025 | 37.01 | 37.50 | 36.47 | 36.64 | 36.24 | -0.25% | 89,447 |
| Aug 5, 2025 | 36.45 | 37.74 | 36.21 | 36.73 | 36.33 | 0.80% | 104,940 |
| Aug 4, 2025 | 36.49 | 36.60 | 35.75 | 36.44 | 36.05 | -0.44% | 59,596 |
| Aug 1, 2025 | 37.00 | 37.25 | 36.20 | 36.60 | 36.21 | -1.80% | 72,009 |
| Jul 31, 2025 | 37.00 | 37.44 | 36.60 | 37.27 | 36.87 | 0.40% | 74,274 |
| Jul 30, 2025 | 37.50 | 37.68 | 36.85 | 37.12 | 36.72 | -0.70% | 80,064 |
| Jul 29, 2025 | 37.56 | 38.38 | 37.12 | 37.38 | 36.98 | -1.08% | 100,228 |
| Jul 28, 2025 | 37.42 | 38.20 | 35.50 | 37.79 | 37.38 | -1.82% | 143,927 |
| Jul 25, 2025 | 39.14 | 39.53 | 37.50 | 38.49 | 38.07 | -2.63% | 91,929 |
| Jul 24, 2025 | 39.51 | 39.68 | 39.15 | 39.53 | 39.10 | -0.53% | 19,324 |
| Jul 23, 2025 | 40.05 | 40.06 | 39.34 | 39.74 | 39.31 | -0.77% | 41,207 |
| Jul 22, 2025 | 39.76 | 40.27 | 39.74 | 40.05 | 39.62 | 0.75% | 30,293 |
| Jul 21, 2025 | 40.60 | 40.69 | 39.57 | 39.75 | 39.32 | -2.36% | 32,156 |