ASX - Delayed Quote AUD

Supply Network Limited (SNL.AX)

37.42

+0.92

+(2.52%)

At close: 4:10:42 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 16, 2025	36.45	37.74	36.00	37.42	37.42	88,711
Jun 13, 2025	37.64	37.83	36.29	36.50	36.50	69,394
Jun 12, 2025	38.40	38.67	37.63	37.63	37.63	66,771
Jun 11, 2025	39.60	39.60	38.33	38.71	38.71	156,040
Jun 10, 2025	40.00	41.00	39.45	39.64	39.64	109,074
Jun 6, 2025	40.37	40.50	39.55	40.13	40.13	56,709
Jun 5, 2025	40.49	40.95	40.00	40.38	40.38	82,867
Jun 4, 2025	40.71	40.71	39.50	40.37	40.37	102,168
Jun 3, 2025	40.50	40.69	39.65	40.24	40.24	61,510
Jun 2, 2025	40.60	40.96	40.05	40.47	40.47	25,692
May 30, 2025	40.97	41.15	40.32	40.60	40.60	62,891
May 29, 2025	41.10	41.14	40.79	41.00	41.00	32,676
May 28, 2025	41.27	41.63	40.77	40.99	40.99	42,412
May 27, 2025	41.01	41.39	40.79	41.00	41.00	70,131
May 26, 2025	40.92	41.08	40.38	41.07	41.07	18,425
May 23, 2025	41.50	41.61	40.53	40.74	40.74	26,876
May 22, 2025	41.00	41.99	40.88	41.38	41.38	82,663
May 21, 2025	41.00	41.14	40.28	40.54	40.54	25,123
May 20, 2025	41.25	41.25	40.81	40.95	40.95	19,934
May 19, 2025	41.30	41.44	40.86	41.19	41.19	68,842
May 16, 2025	41.15	41.24	40.01	41.00	41.00	41,904
May 15, 2025	41.50	41.58	40.78	40.99	40.99	48,174
May 14, 2025	40.20	41.85	40.19	41.40	41.40	52,729
May 13, 2025	39.22	40.15	39.22	40.15	40.15	46,738
May 12, 2025	40.01	40.09	39.57	39.70	39.70	30,556
May 9, 2025	40.07	40.17	39.73	39.95	39.95	58,362
May 8, 2025	39.98	40.24	39.94	39.98	39.98	90,346
May 7, 2025	40.00	40.06	39.50	39.89	39.89	35,065
May 6, 2025	39.90	40.32	39.65	40.00	40.00	69,481
May 5, 2025	39.65	40.35	39.65	39.84	39.84	90,588
May 2, 2025	39.81	39.97	39.26	39.73	39.73	113,796
May 1, 2025	38.21	39.47	38.20	39.47	39.47	65,861
Apr 30, 2025	38.28	38.32	37.89	38.17	38.17	67,705
Apr 29, 2025	37.60	38.19	37.51	38.00	38.00	68,963
Apr 28, 2025	38.00	38.33	37.42	37.63	37.63	44,326
Apr 24, 2025	38.10	38.35	37.88	37.91	37.91	38,787
Apr 23, 2025	37.32	38.18	37.17	38.10	38.10	73,856
Apr 22, 2025	37.88	38.28	37.74	37.98	37.98	49,519
Apr 17, 2025	38.00	38.19	37.80	38.00	38.00	29,073
Apr 16, 2025	37.77	38.19	37.40	37.92	37.92	68,206
Apr 15, 2025	38.00	38.25	37.69	38.00	38.00	52,660
Apr 14, 2025	38.51	39.48	37.74	37.80	37.80	103,012
Apr 11, 2025	37.12	38.29	36.93	38.24	38.24	109,520
Apr 10, 2025	36.99	38.50	36.32	37.50	37.50	114,493
Apr 9, 2025	33.70	35.46	33.70	35.00	35.00	71,923
Apr 8, 2025	33.81	35.09	33.71	34.50	34.50	85,639
Apr 7, 2025	31.15	33.94	30.11	33.59	33.59	189,767
Apr 4, 2025	34.50	34.56	32.92	33.54	33.54	98,657
Apr 3, 2025	35.00	35.85	34.60	35.34	35.34	43,146
Apr 2, 2025	36.18	36.42	35.44	35.44	35.44	28,138
Apr 1, 2025	35.71	36.22	35.28	36.17	36.17	44,269
Mar 31, 2025	36.17	36.50	35.58	35.93	35.93	68,636
Mar 28, 2025	35.93	36.60	35.33	36.50	36.50	51,127
Mar 27, 2025	36.75	36.83	35.88	36.15	36.15	49,443
Mar 26, 2025	37.90	37.95	36.66	36.89	36.89	50,847
Mar 25, 2025	37.91	38.00	37.53	37.70	37.70	97,507
Mar 24, 2025	37.80	37.95	36.32	37.53	37.53	131,469
Mar 21, 2025	38.00	38.29	36.70	37.80	37.80	1,240,783
Mar 20, 2025	0.32 Dividend
Mar 20, 2025	37.55	38.61	36.13	38.00	38.00	131,831
Mar 19, 2025	37.50	38.01	36.92	37.52	37.20	110,963
Mar 18, 2025	37.13	37.65	36.67	37.50	37.18	65,309
Mar 17, 2025	36.60	37.54	36.60	36.92	36.61	89,995
Mar 14, 2025	36.38	37.17	36.38	36.89	36.58	62,305
Mar 13, 2025	36.50	37.16	35.99	36.33	36.02	48,612
Mar 12, 2025	35.08	36.16	34.69	35.91	35.60	63,021
Mar 11, 2025	36.53	37.14	35.40	35.82	35.51	72,403
Mar 10, 2025	36.10	36.90	35.46	36.80	36.49	77,209
Mar 7, 2025	34.18	35.99	34.18	35.94	35.63	105,970
Mar 6, 2025	35.30	35.67	34.89	35.05	34.75	30,154
Mar 5, 2025	34.06	35.40	33.56	35.01	34.71	61,388
Mar 4, 2025	37.00	37.00	34.51	35.40	35.10	103,648
Mar 3, 2025	35.89	37.88	35.30	37.00	36.68	52,376
Feb 28, 2025	37.40	37.40	35.81	35.98	35.67	20,468
Feb 27, 2025	35.71	37.23	35.71	37.23	36.91	16,595
Feb 26, 2025	36.50	37.14	36.03	36.66	36.35	10,883
Feb 25, 2025	36.50	37.31	36.48	36.78	36.47	15,467
Feb 24, 2025	35.80	36.80	35.50	36.48	36.17	91,560
Feb 21, 2025	37.40	37.40	35.87	35.97	35.66	15,087
Feb 20, 2025	37.47	37.49	36.55	36.75	36.44	17,503
Feb 19, 2025	36.35	37.11	35.50	37.10	36.78	33,790
Feb 18, 2025	36.59	36.68	36.06	36.16	35.85	4,917
Feb 17, 2025	37.13	37.13	36.43	36.68	36.37	11,626
Feb 14, 2025	37.00	37.19	36.52	37.13	36.81	26,823
Feb 13, 2025	37.00	37.10	36.19	36.45	36.14	11,313
Feb 12, 2025	37.15	37.29	36.79	36.94	36.62	23,884
Feb 11, 2025	37.20	37.50	36.60	36.87	36.56	20,422
Feb 10, 2025	36.40	37.45	36.40	37.20	36.88	40,539
Feb 7, 2025	36.80	36.80	36.35	36.50	36.19	15,041
Feb 6, 2025	36.80	37.16	36.50	36.50	36.19	17,499
Feb 5, 2025	36.15	37.25	36.01	36.85	36.54	27,265
Feb 4, 2025	35.97	36.18	35.89	36.03	35.72	55,654
Feb 3, 2025	35.50	36.10	35.50	35.68	35.38	33,389
Jan 31, 2025	35.90	36.14	35.57	36.00	35.69	28,356
Jan 30, 2025	36.10	36.20	35.67	35.75	35.45	30,308
Jan 29, 2025	35.20	36.17	35.20	36.00	35.69	34,342
Jan 28, 2025	35.32	35.46	34.50	35.20	34.90	43,118
Jan 24, 2025	34.48	35.38	34.02	35.25	34.95	51,406
Jan 23, 2025	34.18	34.40	34.00	34.39	34.10	14,138
Jan 22, 2025	34.10	34.20	33.69	34.03	33.74	8,717
Jan 21, 2025	34.26	34.30	33.69	34.05	33.76	14,376
Jan 20, 2025	33.33	34.04	33.01	33.99	33.70	11,545
Jan 17, 2025	33.99	34.40	33.02	33.32	33.04	45,119
Jan 16, 2025	34.49	34.49	33.12	34.18	33.89	12,586
Jan 15, 2025	33.90	34.49	33.35	34.15	33.86	24,863
Jan 14, 2025	33.40	33.99	33.36	33.90	33.61	10,249
Jan 13, 2025	34.49	34.49	33.12	33.80	33.51	13,650
Jan 10, 2025	33.94	34.38	33.81	34.15	33.86	12,047
Jan 9, 2025	34.13	34.47	33.40	33.71	33.42	10,223
Jan 8, 2025	34.49	34.49	33.02	33.02	32.74	21,764
Jan 7, 2025	33.10	34.28	33.04	34.00	33.71	29,731
Jan 6, 2025	32.75	33.10	32.74	33.05	32.77	21,661
Jan 3, 2025	33.21	33.21	32.56	32.72	32.44	7,659
Jan 2, 2025	33.00	33.00	32.55	32.56	32.28	6,317
Dec 31, 2024	32.68	33.02	32.59	33.00	32.72	9,649
Dec 30, 2024	32.89	33.05	32.69	33.00	32.72	8,601
Dec 27, 2024	32.51	33.00	32.35	32.96	32.68	14,662
Dec 24, 2024	32.58	32.58	31.81	32.40	32.12	18,998
Dec 23, 2024	32.90	33.19	32.64	32.64	32.36	21,726
Dec 20, 2024	33.03	33.15	32.47	32.93	32.65	25,195
Dec 19, 2024	32.99	33.19	32.23	33.03	32.75	25,371
Dec 18, 2024	33.10	33.29	32.90	33.15	32.87	55,524
Dec 17, 2024	32.40	33.10	31.97	33.08	32.80	35,395
Dec 16, 2024	33.05	33.10	32.40	32.53	32.25	22,840
Dec 13, 2024	33.10	33.10	32.37	33.06	32.78	22,695
Dec 12, 2024	33.10	33.44	32.64	33.09	32.81	46,287
Dec 11, 2024	32.92	33.33	32.52	33.00	32.72	119,671
Dec 10, 2024	32.61	33.03	31.60	32.92	32.64	22,007
Dec 9, 2024	32.65	32.72	32.26	32.60	32.32	11,080
Dec 6, 2024	33.11	33.26	32.20	32.23	31.96	23,078
Dec 5, 2024	31.70	33.33	31.70	33.10	32.82	25,181
Dec 4, 2024	32.16	32.48	31.72	31.90	31.63	82,305
Dec 3, 2024	32.20	32.49	32.00	32.18	31.91	29,081
Dec 2, 2024	31.50	32.48	31.38	31.81	31.54	59,742
Nov 29, 2024	31.98	32.50	31.35	31.50	31.23	45,646
Nov 28, 2024	30.94	32.81	30.94	31.90	31.63	87,339
Nov 27, 2024	29.76	31.00	29.69	30.84	30.58	24,598
Nov 26, 2024	28.98	29.85	28.98	29.54	29.29	26,175
Nov 25, 2024	28.95	29.63	28.95	29.00	28.75	49,878
Nov 22, 2024	28.99	29.64	28.96	28.96	28.71	22,119
Nov 21, 2024	29.74	29.97	28.95	28.95	28.70	26,380
Nov 20, 2024	30.09	30.13	29.48	29.57	29.32	38,310
Nov 19, 2024	30.80	30.80	29.93	30.20	29.94	63,658
Nov 18, 2024	30.05	31.04	29.70	30.76	30.50	26,869
Nov 15, 2024	30.02	30.16	29.73	30.10	29.84	10,959
Nov 14, 2024	30.75	30.80	30.05	30.30	30.04	8,647
Nov 13, 2024	31.19	31.30	30.38	30.83	30.57	13,863
Nov 12, 2024	30.99	31.87	30.63	30.63	30.37	24,834
Nov 11, 2024	30.02	31.40	30.02	31.09	30.82	27,408
Nov 8, 2024	30.46	30.67	30.33	30.64	30.38	15,836
Nov 7, 2024	30.32	30.46	29.99	30.46	30.20	18,022
Nov 6, 2024	30.00	31.00	30.00	30.10	29.84	10,405
Nov 5, 2024	31.39	31.39	29.89	30.20	29.94	28,289
Nov 4, 2024	30.71	31.40	30.65	30.71	30.45	189,843
Nov 1, 2024	31.00	31.04	30.51	30.71	30.45	13,277
Oct 31, 2024	31.00	31.40	31.00	31.10	30.83	11,992
Oct 30, 2024	31.00	31.81	31.00	31.01	30.75	9,770
Oct 29, 2024	31.21	31.80	31.01	31.59	31.32	8,718
Oct 28, 2024	30.54	31.49	30.37	30.91	30.65	9,810
Oct 25, 2024	30.23	30.66	30.23	30.40	30.14	4,945
Oct 24, 2024	30.45	30.50	29.52	30.22	29.96	13,854
Oct 23, 2024	30.39	30.69	30.18	30.55	30.29	30,196
Oct 22, 2024	30.64	30.64	30.04	30.46	30.20	8,730
Oct 21, 2024	30.70	31.02	30.45	30.64	30.38	18,992
Oct 18, 2024	30.20	30.68	29.76	30.23	29.97	14,028
Oct 17, 2024	30.20	30.20	29.54	30.20	29.94	41,912
Oct 16, 2024	30.96	30.96	29.92	30.15	29.89	19,249
Oct 15, 2024	31.03	31.47	30.81	31.05	30.79	26,894
Oct 14, 2024	32.40	32.40	30.64	31.04	30.78	29,787
Oct 11, 2024	31.29	32.13	31.27	32.00	31.73	53,223
Oct 10, 2024	31.60	31.97	30.62	31.39	31.12	41,702
Oct 9, 2024	31.47	31.81	31.13	31.32	31.05	14,448
Oct 8, 2024	31.95	31.95	31.31	31.41	31.14	9,990
Oct 7, 2024	30.32	31.99	30.13	31.99	31.72	18,960
Oct 4, 2024	30.24	30.32	29.75	30.32	30.06	15,563
Oct 3, 2024	29.99	30.03	29.57	29.99	29.73	12,773
Oct 2, 2024	30.32	30.44	29.33	29.80	29.55	21,187
Oct 1, 2024	30.80	30.83	30.31	30.60	30.34	27,210
Sep 30, 2024	30.50	31.05	30.18	30.50	30.24	47,990
Sep 27, 2024	29.26	30.78	29.26	30.18	29.92	40,449
Sep 26, 2024	28.11	29.34	28.11	29.10	28.85	21,804
Sep 25, 2024	29.30	29.34	27.12	28.13	27.89	32,068
Sep 24, 2024	29.37	29.52	28.90	29.26	29.01	20,749
Sep 23, 2024	29.96	30.24	28.96	29.20	28.95	19,556
Sep 20, 2024	29.60	29.95	29.50	29.62	29.37	14,888
Sep 19, 2024	29.85	29.89	28.47	29.37	29.12	54,092
Sep 18, 2024	0.33 Dividend
Sep 18, 2024	29.97	30.14	29.16	29.66	29.41	35,910
Sep 17, 2024	29.94	30.17	29.80	29.94	29.36	12,458
Sep 16, 2024	30.20	30.20	29.74	29.84	29.26	12,899
Sep 13, 2024	30.30	30.30	29.29	29.48	28.91	24,294
Sep 12, 2024	30.10	31.23	30.10	30.38	29.79	77,987
Sep 11, 2024	29.19	29.99	29.18	29.99	29.41	45,894
Sep 10, 2024	29.00	29.51	28.86	29.01	28.45	21,105
Sep 9, 2024	29.00	29.11	28.75	28.99	28.43	34,191
Sep 6, 2024	29.14	29.30	28.84	29.25	28.68	17,044
Sep 5, 2024	29.19	29.51	28.61	28.67	28.11	32,185
Sep 4, 2024	29.39	29.39	28.57	29.32	28.75	28,625
Sep 3, 2024	30.02	30.03	29.01	29.01	28.45	19,976
Sep 2, 2024	29.57	30.00	28.54	29.98	29.40	57,252
Aug 30, 2024	28.75	29.13	28.21	29.13	28.56	20,414
Aug 29, 2024	27.95	28.23	27.53	27.99	27.45	25,218
Aug 28, 2024	28.80	29.14	28.21	28.21	27.66	24,436
Aug 27, 2024	27.21	28.79	27.21	28.79	28.23	26,213
Aug 26, 2024	26.96	27.49	26.88	27.04	26.51	29,879
Aug 23, 2024	26.14	26.85	26.00	26.81	26.29	14,552
Aug 22, 2024	25.60	26.21	25.60	26.00	25.49	43,276
Aug 21, 2024	25.95	25.95	24.81	25.50	25.00	26,410
Aug 20, 2024	25.89	25.95	25.74	25.95	25.45	9,133
Aug 19, 2024	25.93	25.99	25.69	25.85	25.35	12,846
Aug 16, 2024	26.05	26.23	25.80	25.97	25.46	10,674
Aug 15, 2024	26.40	26.45	25.98	26.05	25.54	13,844
Aug 14, 2024	26.35	26.75	26.22	26.35	25.84	23,097
Aug 13, 2024	26.20	26.43	25.93	26.35	25.84	52,468
Aug 12, 2024	25.20	26.50	25.20	26.11	25.60	66,261
Aug 9, 2024	25.00	25.20	24.40	25.14	24.65	23,169
Aug 8, 2024	24.98	25.20	24.60	24.94	24.45	14,593
Aug 7, 2024	24.27	25.15	24.27	24.99	24.50	39,523
Aug 6, 2024	23.50	24.56	23.50	24.13	23.66	14,299
Aug 5, 2024	25.00	25.00	23.75	23.96	23.49	23,664
Aug 2, 2024	24.96	25.36	24.55	25.15	24.66	26,438
Aug 1, 2024	24.68	25.31	24.68	24.70	24.22	23,031
Jul 31, 2024	24.33	24.90	24.08	24.46	23.98	19,110
Jul 30, 2024	24.49	24.99	24.10	24.11	23.64	18,767
Jul 29, 2024	25.03	25.99	24.31	24.42	23.94	10,460
Jul 26, 2024	22.38	25.99	22.27	24.00	23.53	40,092
Jul 25, 2024	22.90	22.90	22.01	22.01	21.58	6,985
Jul 24, 2024	23.25	23.25	22.75	22.75	22.31	10,078
Jul 23, 2024	22.89	23.30	22.58	23.09	22.64	21,829
Jul 22, 2024	21.85	22.85	21.85	22.85	22.41	19,257
Jul 19, 2024	21.95	21.95	21.50	21.70	21.28	14,172
Jul 18, 2024	21.48	21.96	21.35	21.69	21.27	10,023
Jul 17, 2024	21.00	21.50	20.87	21.29	20.88	16,622
Jul 16, 2024	20.78	20.99	20.45	20.99	20.58	13,822
Jul 15, 2024	21.00	21.00	20.37	20.80	20.40	10,155
Jul 12, 2024	21.09	21.13	20.86	20.98	20.57	8,710
Jul 11, 2024	20.61	21.25	20.59	20.98	20.57	17,475
Jul 10, 2024	20.45	20.85	20.25	20.61	20.21	31,664
Jul 9, 2024	21.30	21.35	20.45	20.73	20.33	26,432
Jul 8, 2024	21.34	21.49	20.71	21.35	20.93	30,085
Jul 5, 2024	21.81	21.91	21.07	21.40	20.98	17,958
Jul 4, 2024	22.20	22.29	21.70	21.81	21.39	4,503
Jul 3, 2024	21.65	22.27	21.65	22.00	21.57	8,318
Jul 2, 2024	22.00	22.00	21.45	21.65	21.23	17,477
Jul 1, 2024	22.34	22.89	21.50	21.54	21.12	16,187
Jun 28, 2024	22.59	22.78	22.20	22.40	21.96	7,588
Jun 27, 2024	22.96	22.96	22.32	22.33	21.90	4,751
Jun 26, 2024	22.35	23.00	22.22	22.51	22.07	12,629
Jun 25, 2024	22.40	22.55	22.03	22.48	22.04	24,567
Jun 24, 2024	22.60	22.80	22.40	22.55	22.11	13,096
Jun 21, 2024	22.59	23.00	22.55	22.60	22.16	8,277
Jun 20, 2024	22.99	23.07	22.67	22.67	22.23	6,960
Jun 19, 2024	22.95	23.00	22.81	22.82	22.38	1,799
Jun 18, 2024	23.00	23.00	22.68	22.68	22.24	6,803
Jun 17, 2024	22.90	23.12	22.50	23.10	22.65	11,765

PWH.AX PWR Holdings Limited

6.45

+1.26%

BREm.XC

MXI.AX MaxiPARTS Limited

2.3300

0.00%

LGT.MC Lingotes Especiales, S.A.

6.05

0.00%

ARB.AX ARB Corporation Limited

30.75

+0.33%

APR.WA Auto Partner SA

19.78

+1.23%

BRE.MI Brembo N.V.

7.66

-0.13%

ADNT Adient plc

18.41

-2.95%

ORLY O'Reilly Automotive, Inc.

89.91

-1.25%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Supply Network Limited (SNL.AX)

Related Tickers