Supply Network Limited Historical Data - SNL | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Supply Network Limited (SNL)
Supply Network Limited (SNL) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-0.152052711607	19.73	19.95	19.32	12793	19.7586271	DE
4	1.9	10.6741573034	17.8	20	17.8	12510	19.17286741	DE
12	4	25.4777070064	15.7	20	15.5	14964	18.00725679	DE
26	4.69	31.2458361093	15.01	20	14.12	13341	16.72339403	DE
52	6.9	53.90625	12.8	20	12.58	12459	15.79011085	DE
156	13.15	200.763358779	6.55	20	6.26	9775	12.39672511	DE
260	15.91	419.788918206	3.79	20	2.99	9516	10.10446972	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713507300	19.7	0.1	0.51	19.66	19.7	19.41	22008
1713420900	19.6	-0.05	-0.25	19.6	19.72	19.57	5179
1713334500	19.65	0.33	1.71	19.69	19.7	19.5	5374
1713248100	19.32	-0.45	-2.28	19.75	19.86	19.32	6672
1713161700	19.77	-0.13	-0.65	19.9	19.9	19.77	33334
1712902500	19.9	-0.04	-0.20	19.8	19.9	19.7	6000
1712816100	19.94	0.24	1.22	19.73	19.95	19.73	12587
1712729700	19.7	-0.16	-0.81	20	20	19.68	1580
1712643300	19.86	0.5	2.58	19.9	19.91	19.5	5977
1712553300	19.36	0	0.00	19.36	19.36	19.36	0
1712294100	19.36	-0.2	-1.02	19.59	19.6	19.01	3933
1712207700	19.56	0.66	3.49	19	19.59	18.98	27208
1712121300	18.9	-0.07	-0.37	19.32	19.32	18.7	7542
1712034900	18.97	0.22	1.17	18.97	19.63	18.97	27734
1711602900	18.75	-0.1	-0.53	18.99	18.99	18.68	10692
1711516500	18.85	0.05	0.27	19	19.27	18.85	7932
1711430100	18.8	0.29	1.57	18.7	19.1	18.7	11416
1711343700	18.51	0.36	1.98	18.3	18.55	18.02	19979
1711084500	18.15	-0.2	-1.09	18.53	18.53	18.15	5368
1710998100	18.35	0.59	3.32	17.8	18.5	17.8	19348
1710911700	17.76	-0.32	-1.77	18.06	18.07	17.75	6037
1710825300	18.08	-0.25	-1.36	18.34	18.46	17.84	14073
1710738900	18.33	0.36	2.00	17.91	18.49	17.86	27671
1710479700	17.97	0.12	0.67	17.85	18.15	17.84	76153
1710393300	17.85	0.15	0.85	17.8	17.85	17.7	7822
1710306900	17.7	0	0.00	17.75	17.77	17.7	1552
1710220500	17.7	0.06	0.34	17.72	17.8	17.65	8113
1710134100	17.64	-0.01	-0.06	17.65	17.8	17.6	191785
1709874900	17.65	-0.15	-0.84	17.8	17.8	17.5	10865
1709788500	17.8	0.01	0.06	17.44	17.88	17.44	14918
1709702100	17.79	0.02	0.11	17.77	17.85	17.4	10647
1709615700	17.77	0.04	0.23	17.73	17.77	17.59	2215
1709529300	17.73	-0.08	-0.45	17.81	17.85	17.43	15779
1709270100	17.81	0.01	0.06	17.85	17.85	17.76	3348
1709183700	17.8	0.12	0.68	17.9	17.9	17.53	21448
1709097300	17.68	0	0.00	17.7	17.98	17.68	2288
1709010900	17.68	-0.44	-2.43	18.13	18.13	17.67	3193
1708924500	18.12	0.18	1.00	18.23	18.23	17.65	7619
1708665300	17.94	0.74	4.30	17.56	18	17.56	3784
1708578900	17.2	-0.37	-2.11	17.95	18.1	17.2	46610
1708492500	17.57	0.41	2.39	17.79	17.8	17.57	2499
1708406100	17.16	-0.54	-3.05	17.7	17.81	17.16	3933
1708319700	17.7	-0.28	-1.56	18.1	18.25	17.7	16144
1708060500	17.98	0.08	0.45	18	18.1	17.9	3293
1707974100	17.9	0.05	0.28	17.86	18.24	17.04	18085
1707887700	17.85	-0.2	-1.11	17.5	17.85	17.23	3185
1707801300	18.05	0.56	3.20	17.75	18.4	17.75	6467
1707714900	17.49	0.24	1.39	17.21	17.99	17.21	12637
1707455700	17.25	0.75	4.55	16.51	17.25	16.5	23405
1707369300	16.5	-0.18	-1.08	16.7	16.7	16.399999	947
1707282900	16.68	0.07	0.42	16.7	16.7	16.68	1036
1707196500	16.61	-0.08	-0.48	16.7	16.7	16.54	8597
1707110100	16.69	0.41	2.52	16.5	16.76	16.5	17271
1706850900	16.28	-0.71	-4.18	16.92	16.92	16.079999	8124
1706764500	16.99	0.29	1.74	16.68	16.99	16.64	5246
1706678100	16.7	0.01	0.06	16.48	16.7	16.48	2633
1706591700	16.69	0.3	1.83	16.309999	16.69	16.309999	5833
1706505300	16.39	0.6	3.80	15.79	16.469999	15.75	9189
1706159700	15.79	0.41	2.67	15.7	15.84	15.5	884
1706073300	15.38	-0.97	-5.93	16.649999	16.7	15.17	52295
1705986900	16.35	-0.65	-3.82	17	17.26	16.34	4551
1705900500	17	0.08	0.47	16.95	17.76	16.95	12506

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions