Supply Network Limited (ASX:SNL)
Australia
· Delayed Price · Currency is AUD 32.96
-0.47 (-1.41%)
At close: Dec 5, 2025
Supply Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.50 | 33.50 | 32.65 | 32.96 | 32.96 | -1.41% | 38,666 |
| Dec 4, 2025 | 33.95 | 33.95 | 32.84 | 33.43 | 33.43 | -0.21% | 30,481 |
| Dec 3, 2025 | 33.77 | 33.85 | 32.98 | 33.50 | 33.50 | 0.27% | 21,670 |
| Dec 2, 2025 | 33.68 | 33.74 | 32.65 | 33.41 | 33.41 | 0.06% | 37,130 |
| Dec 1, 2025 | 34.50 | 34.50 | 33.37 | 33.39 | 33.39 | -2.31% | 14,311 |
| Nov 28, 2025 | 33.85 | 34.29 | 33.37 | 34.18 | 34.18 | 0.97% | 32,518 |
| Nov 27, 2025 | 33.00 | 33.87 | 33.00 | 33.85 | 33.85 | 1.07% | 73,567 |
| Nov 26, 2025 | 34.49 | 34.49 | 33.49 | 33.49 | 33.49 | 0.63% | 34,145 |
| Nov 25, 2025 | 33.52 | 33.70 | 33.01 | 33.28 | 33.28 | 0.91% | 19,122 |
| Nov 24, 2025 | 32.90 | 33.30 | 32.60 | 32.98 | 32.98 | 1.32% | 75,924 |
| Nov 21, 2025 | 32.00 | 32.73 | 32.00 | 32.55 | 32.55 | -0.67% | 26,586 |
| Nov 20, 2025 | 32.29 | 33.10 | 32.29 | 32.77 | 32.77 | 1.39% | 32,482 |
| Nov 19, 2025 | 32.19 | 32.75 | 31.83 | 32.32 | 32.32 | 0.22% | 47,498 |
| Nov 18, 2025 | 32.90 | 33.26 | 32.15 | 32.25 | 32.25 | -1.26% | 38,468 |
| Nov 17, 2025 | 31.50 | 32.66 | 31.38 | 32.66 | 32.66 | 1.81% | 35,043 |
| Nov 14, 2025 | 30.66 | 32.24 | 30.66 | 32.08 | 32.08 | 0.12% | 87,421 |
| 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 | 33.15 | 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 | 37.79 | 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 | 34.61 | 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 | -3.35% | 65,198 |
| Oct 3, 2025 | 35.62 | 35.82 | 34.85 | 35.51 | 35.51 | 0.20% | 68,506 |
| 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 |
| 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 | 40.25 | 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 |