Supply Network Limited SNL
ASX · Australien · Vertriebsdienstleistungen
AUD 34,85-0,83 (-2,33 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 34,85 | -2,33 % | AUD 35,10 | AUD 35,49 | AUD 34,56 | 15,97K |
| 2026-09-30 | AUD 35,68 | +1,45 % | AUD 35,00 | AUD 35,91 | AUD 34,90 | 33,49K |
| 2026-09-29 | AUD 35,17 | +2,60 % | AUD 34,28 | AUD 35,17 | AUD 34,25 | 37,89K |
| 2026-09-28 | AUD 34,28 | -0,23 % | AUD 34,11 | AUD 34,67 | AUD 33,77 |
| 64,98K |
| 2026-09-25 | AUD 34,36 | -1,49 % | AUD 34,54 | AUD 34,89 | AUD 34,21 | 14,82K |
| 2026-09-24 | AUD 34,88 | +1,16 % | AUD 35,17 | AUD 35,17 | AUD 34,10 | 16,32K |
| 2026-09-23 | AUD 34,48 | -0,89 % | AUD 34,26 | AUD 35,68 | AUD 34,06 | 41,17K |
| 2026-09-22 | AUD 34,79 | +1,90 % | AUD 34,67 | AUD 34,91 | AUD 34,29 | 46,62K |
| 2026-09-21 | AUD 34,14 | -1,01 % | AUD 34,48 | AUD 35,02 | AUD 33,64 | 49,00K |
| 2026-09-18 | AUD 34,49 | +1,62 % | AUD 33,60 | AUD 35,27 | AUD 33,09 | 139,91K |
| 2026-09-17 | AUD 33,94 | +2,23 % | AUD 37,18 | AUD 37,18 | AUD 32,21 | 61,11K |
| 2026-09-16 | AUD 33,20 | +0,79 % | AUD 33,30 | AUD 33,60 | AUD 33,01 | 65,58K |
| 2026-09-15 | AUD 32,94 | -3,12 % | AUD 34,12 | AUD 34,21 | AUD 32,83 | 30,67K |
| 2026-09-14 | AUD 34,00 | -0,53 % | AUD 34,47 | AUD 34,69 | AUD 33,85 | 68,63K |
| 2026-09-11 | AUD 34,18 | -1,58 % | AUD 34,74 | AUD 34,74 | AUD 34,00 | 23,99K |
| 2026-09-10 | AUD 34,73 | -0,34 % | AUD 36,14 | AUD 36,14 | AUD 34,07 | 36,83K |
| 2026-09-09 | AUD 34,85 | +0,03 % | AUD 34,84 | AUD 35,17 | AUD 34,20 | 40,76K |
| 2026-09-08 | AUD 34,84 | -1,53 % | AUD 35,00 | AUD 35,28 | AUD 34,59 | 21,61K |
| 2026-09-07 | AUD 35,38 | -0,31 % | AUD 36,00 | AUD 36,00 | AUD 35,19 | 29,22K |
| 2026-09-04 | AUD 35,49 | -0,62 % | AUD 35,72 | AUD 35,78 | AUD 35,30 | 36,12K |
| 2026-09-03 | AUD 35,71 | -1,73 % | AUD 36,35 | AUD 36,76 | AUD 35,42 | 43,43K |
| 2026-09-02 | AUD 36,34 | +2,31 % | AUD 34,91 | AUD 36,81 | AUD 34,91 | 49,61K |
| 2026-09-01 | AUD 35,52 | -0,87 % | AUD 35,71 | AUD 35,90 | AUD 35,18 | 68,97K |
| 2026-08-31 | AUD 35,83 | +1,01 % | AUD 35,47 | AUD 35,83 | AUD 35,16 | 187,73K |
| 2026-08-28 | AUD 35,47 | -0,11 % | AUD 35,90 | AUD 36,68 | AUD 35,02 | 23,52K |
| 2026-08-27 | AUD 35,51 | -2,15 % | AUD 36,60 | AUD 37,24 | AUD 35,32 | 46,32K |
| 2026-08-26 | AUD 36,29 | +2,75 % | AUD 35,30 | AUD 36,80 | AUD 35,30 | 18,14K |
| 2026-08-25 | AUD 35,32 | +1,70 % | AUD 34,91 | AUD 35,50 | AUD 34,73 | 391,25K |
| 2026-08-24 | AUD 34,73 | +2,15 % | AUD 34,17 | AUD 34,83 | AUD 33,12 | 28,74K |
| 2026-08-21 | AUD 34,00 | -0,79 % | AUD 34,01 | AUD 34,24 | AUD 33,39 | 21,37K |
| 2026-08-20 | AUD 34,27 | +1,39 % | AUD 35,25 | AUD 35,25 | AUD 33,54 | 24,42K |
| 2026-08-19 | AUD 33,80 | +0,69 % | AUD 34,00 | AUD 35,00 | AUD 33,35 | 13,28K |
| 2026-08-18 | AUD 33,57 | -2,78 % | AUD 34,55 | AUD 34,56 | AUD 33,55 | 15,79K |
| 2026-08-17 | AUD 34,53 | +1,71 % | AUD 33,83 | AUD 34,67 | AUD 33,67 | 27,35K |
| 2026-08-14 | AUD 33,95 | +0,12 % | AUD 33,23 | AUD 34,05 | AUD 33,23 | 23,08K |
| 2026-08-13 | AUD 33,91 | -2,16 % | AUD 34,54 | AUD 34,58 | AUD 33,10 | 57,73K |
| 2026-08-12 | AUD 34,66 | -1,65 % | AUD 35,12 | AUD 35,39 | AUD 34,50 | 20,64K |
| 2026-08-11 | AUD 35,24 | +0,14 % | AUD 35,47 | AUD 35,65 | AUD 35,11 | 19,87K |
| 2026-08-10 | AUD 35,19 | -1,43 % | AUD 35,75 | AUD 35,92 | AUD 35,04 | 57,15K |
| 2026-08-07 | AUD 35,70 | +0,56 % | AUD 35,70 | AUD 36,29 | AUD 35,03 | 25,37K |
| 2026-08-06 | AUD 35,50 | +0,51 % | AUD 34,65 | AUD 35,80 | AUD 34,65 | 20,38K |
| 2026-08-05 | AUD 35,32 | +2,02 % | AUD 34,85 | AUD 35,77 | AUD 34,77 | 38,21K |
| 2026-08-04 | AUD 34,62 | +3,47 % | AUD 33,47 | AUD 34,99 | AUD 32,66 | 116,56K |
| 2026-08-03 | AUD 33,46 | -1,04 % | AUD 33,61 | AUD 33,61 | AUD 32,66 | 52,36K |
| 2026-07-31 | AUD 33,81 | +0,18 % | AUD 34,25 | AUD 34,25 | AUD 33,61 | 56,84K |
| 2026-07-30 | AUD 33,75 | -0,35 % | AUD 33,89 | AUD 34,61 | AUD 33,55 | 58,27K |
| 2026-07-29 | AUD 33,87 | +3,51 % | AUD 33,06 | AUD 34,17 | AUD 32,85 | 162,55K |
| 2026-07-28 | AUD 32,72 | +1,11 % | AUD 32,47 | AUD 32,92 | AUD 31,98 | 74,10K |
| 2026-07-27 | AUD 32,36 | -2,12 % | AUD 33,24 | AUD 33,74 | AUD 32,10 | 108,85K |
| 2026-07-24 | AUD 33,06 | +4,39 % | AUD 31,70 | AUD 34,39 | AUD 30,95 | 97,78K |
| 2026-07-23 | AUD 31,67 | +0,83 % | AUD 31,41 | AUD 32,38 | AUD 31,37 | 22,58K |
| 2026-07-22 | AUD 31,41 | +0,61 % | AUD 31,22 | AUD 31,68 | AUD 30,90 | 32,47K |
| 2026-07-21 | AUD 31,22 | -3,25 % | AUD 31,98 | AUD 32,25 | AUD 30,98 | 32,91K |
| 2026-07-20 | AUD 32,27 | -0,22 % | AUD 32,46 | AUD 33,87 | AUD 31,78 | 18,55K |
| 2026-07-17 | AUD 32,34 | -0,09 % | AUD 33,95 | AUD 33,95 | AUD 31,45 | 65,93K |
| 2026-07-16 | AUD 32,37 | +3,32 % | AUD 31,02 | AUD 32,37 | AUD 31,01 | 204,97K |
| 2026-07-15 | AUD 31,33 | -1,69 % | AUD 32,04 | AUD 32,04 | AUD 31,00 | 12,40K |
| 2026-07-14 | AUD 31,87 | +0,25 % | AUD 31,87 | AUD 32,08 | AUD 31,32 | 41,04K |
| 2026-07-13 | AUD 31,79 | +0,25 % | AUD 31,71 | AUD 31,99 | AUD 31,50 | 100,85K |
| 2026-07-10 | AUD 31,71 | -0,50 % | AUD 31,56 | AUD 31,85 | AUD 31,08 | 313,49K |
| 2026-07-09 | AUD 31,87 | +1,76 % | AUD 31,49 | AUD 32,08 | AUD 30,99 | 29,46K |
| 2026-07-08 | AUD 31,32 | -1,45 % | AUD 31,80 | AUD 31,80 | AUD 30,60 | 42,99K |
| 2026-07-07 | AUD 31,78 | +0,09 % | AUD 31,53 | AUD 32,15 | AUD 31,06 | 26,00K |
| 2026-07-06 | AUD 31,75 | -1,27 % | AUD 32,17 | AUD 32,17 | AUD 31,25 | 16,42K |
| 2026-07-03 | AUD 32,16 | -0,99 % | AUD 31,90 | AUD 33,27 | AUD 31,90 | 36,27K |
| 2026-07-02 | AUD 32,48 | +1,31 % | AUD 32,17 | AUD 32,64 | AUD 32,04 | 25,55K |
| 2026-07-01 | AUD 32,06 | +0,41 % | AUD 32,04 | AUD 32,63 | AUD 32,01 | 35,74K |
| 2026-06-30 | AUD 31,93 | -0,22 % | AUD 32,00 | AUD 32,52 | AUD 31,29 | 34,15K |
| 2026-06-29 | AUD 32,00 | -0,93 % | AUD 32,03 | AUD 33,26 | AUD 32,00 | 75,24K |
| 2026-06-26 | AUD 32,30 | -1,28 % | AUD 32,54 | AUD 32,61 | AUD 31,81 | 21,63K |
| 2026-06-25 | AUD 32,72 | +1,24 % | AUD 32,10 | AUD 32,72 | AUD 31,92 | 36,34K |
| 2026-06-24 | AUD 32,32 | -1,46 % | AUD 32,80 | AUD 33,29 | AUD 32,13 | 20,86K |
| 2026-06-23 | AUD 32,80 | -0,36 % | AUD 32,00 | AUD 33,77 | AUD 31,53 | 47,24K |
| 2026-06-22 | AUD 32,92 | -1,61 % | AUD 33,49 | AUD 33,67 | AUD 32,89 | 42,26K |
| 2026-06-19 | AUD 33,46 | -1,59 % | AUD 35,00 | AUD 35,00 | AUD 33,46 | 93,07K |
| 2026-06-18 | AUD 34,00 | -1,22 % | AUD 34,19 | AUD 34,54 | AUD 33,68 | 25,49K |
| 2026-06-17 | AUD 34,42 | +2,78 % | AUD 32,90 | AUD 34,42 | AUD 32,90 | 23,76K |
| 2026-06-16 | AUD 33,49 | +0,30 % | AUD 33,43 | AUD 33,67 | AUD 32,78 | 51,01K |
| 2026-06-15 | AUD 33,39 | +2,74 % | AUD 32,52 | AUD 33,40 | AUD 32,50 | 23,32K |
| 2026-06-12 | AUD 32,50 | -0,06 % | AUD 32,59 | AUD 33,28 | AUD 32,50 | 22,93K |
| 2026-06-11 | AUD 32,52 | +2,65 % | AUD 31,31 | AUD 32,52 | AUD 31,22 | 38,49K |
| 2026-06-10 | AUD 31,68 | +3,36 % | AUD 30,70 | AUD 31,91 | AUD 30,55 | 110,72K |
| 2026-06-09 | AUD 30,65 | -1,79 % | AUD 31,00 | AUD 31,00 | AUD 30,03 | 135,90K |
| 2026-06-05 | AUD 31,21 | +0,74 % | AUD 29,62 | AUD 31,24 | AUD 29,62 | 46,12K |
| 2026-06-04 | AUD 30,98 | +0,62 % | AUD 31,00 | AUD 31,50 | AUD 29,92 | 33,07K |
| 2026-06-03 | AUD 30,79 | -0,93 % | AUD 31,39 | AUD 31,39 | AUD 29,95 | 23,11K |
| 2026-06-02 | AUD 31,08 | +1,04 % | AUD 30,76 | AUD 31,46 | AUD 30,27 | 49,23K |
| 2026-06-01 | AUD 30,76 | -0,77 % | AUD 31,00 | AUD 31,27 | AUD 30,16 | 51,02K |
| 2026-05-29 | AUD 31,00 | +1,11 % | AUD 31,88 | AUD 31,88 | AUD 29,91 | 109,41K |
| 2026-05-28 | AUD 30,66 | +0,82 % | AUD 30,41 | AUD 31,30 | AUD 30,20 | 135,66K |