Supply Network Limited (ASX:SNL)
Australia · Delayed Price · Currency is AUD 30.66
-1.38 (-4.31%)
Nov 14, 2025, 9:59 AM AEST
Supply Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 32.29 | 32.59 | 31.66 | 32.04 | 32.04 | -0.77% | 42,501 |
| Nov 12, 2025 | 33.01 | 33.01 | 31.83 | 32.29 | 32.29 | -2.51% | 191,596 |
| Nov 11, 2025 | 33.10 | 33.53 | 32.74 | 33.12 | 33.12 | 0.06% | 32,536 |
| Nov 10, 2025 | 33.01 | 33.35 | 32.84 | 33.10 | 33.10 | -0.12% | 40,303 |
| Nov 7, 2025 | 33.39 | 34.10 | 33.01 | 33.14 | 33.14 | -1.16% | 97,962 |
| Nov 6, 2025 | 34.12 | 34.63 | 33.37 | 33.53 | 33.53 | -1.70% | 50,032 |
| Nov 5, 2025 | 34.53 | 34.89 | 33.62 | 34.11 | 34.11 | -1.22% | 55,658 |
| Nov 4, 2025 | 36.05 | 36.05 | 34.38 | 34.53 | 34.53 | 0.09% | 38,271 |
| Nov 3, 2025 | 35.00 | 35.62 | 34.50 | 34.50 | 34.50 | -2.18% | 43,127 |
| Oct 31, 2025 | 36.50 | 36.50 | 35.27 | 35.27 | 35.27 | -2.86% | 66,263 |
| Oct 30, 2025 | 36.08 | 36.59 | 36.02 | 36.31 | 36.31 | -0.98% | 56,002 |
| Oct 29, 2025 | 37.00 | 37.20 | 36.30 | 36.67 | 36.67 | 0.08% | 44,272 |
| Oct 28, 2025 | 37.14 | 37.14 | 36.34 | 36.64 | 36.64 | -1.40% | 47,700 |
| Oct 27, 2025 | 37.00 | 37.53 | 36.56 | 37.16 | 37.16 | 0.62% | 55,853 |
| Oct 24, 2025 | 35.46 | 37.78 | 35.11 | 36.93 | 36.93 | 4.44% | 64,791 |
| Oct 23, 2025 | 34.36 | 35.45 | 34.34 | 35.36 | 35.36 | 1.46% | 23,688 |
| Oct 22, 2025 | 35.30 | 35.30 | 34.56 | 34.85 | 34.85 | -1.39% | 128,648 |
| Oct 21, 2025 | 34.50 | 35.73 | 34.50 | 35.34 | 35.34 | 2.73% | 57,739 |
| Oct 20, 2025 | 34.33 | 34.70 | 34.17 | 34.40 | 34.40 | -1.01% | 46,222 |
| Oct 17, 2025 | 34.27 | 34.86 | 34.00 | 34.75 | 34.75 | 0.90% | 39,451 |
| Oct 16, 2025 | 34.24 | 34.73 | 34.07 | 34.44 | 34.44 | -0.89% | 63,923 |
| Oct 15, 2025 | 35.29 | 35.49 | 34.30 | 34.75 | 34.75 | -1.36% | 44,496 |
| Oct 14, 2025 | 35.10 | 35.57 | 34.59 | 35.23 | 35.23 | 2.26% | 100,498 |
| Oct 13, 2025 | 34.69 | 34.85 | 33.97 | 34.45 | 34.45 | -1.46% | 133,343 |
| Oct 10, 2025 | 34.78 | 35.32 | 34.73 | 34.96 | 34.96 | -0.37% | 30,145 |
| Oct 9, 2025 | 35.12 | 35.27 | 34.72 | 35.09 | 35.09 | -0.57% | 68,157 |
| Oct 8, 2025 | 34.63 | 35.80 | 34.60 | 35.29 | 35.29 | 0.37% | 29,031 |
| Oct 7, 2025 | 34.51 | 35.16 | 34.42 | 35.16 | 35.16 | 2.45% | 75,805 |
| Oct 6, 2025 | 35.65 | 35.69 | 34.22 | 34.32 | 34.32 | -2.75% | 65,198 |
| Oct 5, 2025 | 35.65 | 35.69 | 35.29 | 35.29 | 35.29 | -0.62% | 2,197 |
| Oct 3, 2025 | 35.62 | 35.82 | 34.85 | 35.51 | 35.51 | 0.20% | 103,568 |
| Oct 2, 2025 | 34.29 | 35.75 | 34.03 | 35.44 | 35.44 | 3.75% | 103,568 |
| Oct 1, 2025 | 33.97 | 36.00 | 33.79 | 34.16 | 34.16 | 0.44% | 47,911 |
| Sep 30, 2025 | 34.01 | 34.82 | 33.92 | 34.01 | 34.01 | -1.16% | 72,034 |
| Sep 29, 2025 | 34.30 | 34.65 | 34.00 | 34.41 | 34.41 | 0.29% | 65,472 |
| 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 |