Canada markets closed

Pentanet Limited (5GG.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0470+0.0060 (+14.63%)
At close: 04:10PM AEST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20240.04200.04800.04200.04700.04703,453,741
Jun 20, 20240.04300.04300.04100.04100.04101,657,946
Jun 19, 20240.04400.04500.04300.04400.0440985,714
Jun 18, 20240.04300.04400.04200.04400.04401,099,371
Jun 17, 20240.04200.04300.04200.04300.0430602,009
Jun 14, 20240.04100.04300.04100.04300.0430862,449
Jun 13, 20240.04200.04300.04150.04300.0430102,584
Jun 12, 20240.04300.04300.04100.04200.0420246,243
Jun 11, 20240.04200.04300.04100.04100.04101,365,040
Jun 07, 20240.04300.04500.04200.04400.04401,256,329
Jun 06, 20240.04300.04500.04300.04300.0430345,153
Jun 05, 20240.04500.04500.04200.04300.0430753,355
Jun 04, 20240.04500.04600.04500.04500.0450542,094
Jun 03, 20240.04900.04900.04400.04500.04501,593,279
May 31, 20240.04300.04900.04300.04900.04902,655,956
May 30, 20240.04300.04400.04300.04400.0440379,871
May 29, 20240.04300.04400.04200.04400.0440912,150
May 28, 20240.04500.04600.04200.04300.04301,436,060
May 27, 20240.04500.04500.04400.04400.0440317,956
May 24, 20240.04500.04500.04400.04500.0450548,318
May 23, 20240.04500.04600.04300.04600.0460823,862
May 22, 20240.04500.04700.04400.04400.04401,557,942
May 21, 20240.04500.04500.04300.04500.0450717,224
May 20, 20240.04500.04800.04500.04600.04601,429,426
May 17, 20240.04600.04700.04400.04400.0440763,409
May 16, 20240.04600.04900.04500.04800.04801,580,019
May 15, 20240.04700.04700.04600.04700.0470769,183
May 14, 20240.04700.04800.04700.04700.0470402,898
May 13, 20240.04800.04900.04700.04700.0470695,707
May 10, 20240.05000.05000.04700.04800.04801,230,657
May 09, 20240.05000.05000.04800.05000.05001,422,402
May 08, 20240.05100.05500.04900.05000.05004,159,328
May 07, 20240.05000.05100.04900.05100.0510898,030
May 06, 20240.05100.05300.04900.05000.05002,708,975
May 03, 20240.05100.06000.05000.05000.050015,737,293
May 02, 20240.04600.04700.04500.04700.0470866,519
May 01, 20240.04800.04800.04600.04700.0470922,935
Apr 30, 20240.05000.05000.04700.04800.04801,347,853
Apr 29, 20240.05100.05100.04700.04800.0480799,320
Apr 26, 20240.05100.05100.04900.05100.0510599,696
Apr 24, 20240.05200.05200.04900.05200.0520444,829
Apr 23, 20240.05000.05200.04900.04900.0490433,361
Apr 22, 20240.05100.05150.04800.04900.04902,512,898
Apr 19, 20240.05100.05200.05000.05000.0500689,354
Apr 18, 20240.05200.05300.05000.05100.05101,390,014
Apr 17, 20240.05500.05500.05100.05200.05201,214,421
Apr 16, 20240.05200.05300.05100.05300.05301,122,500
Apr 15, 20240.05600.05600.05200.05200.05202,307,147
Apr 12, 20240.05600.05800.05600.05600.05601,338,200
Apr 11, 20240.05600.05700.05500.05500.05501,333,795
Apr 10, 20240.05700.06100.05500.05600.05603,417,863
Apr 09, 20240.06100.06300.05700.05800.05804,663,299
Apr 08, 20240.06200.06200.05600.06000.06006,766,330
Apr 05, 20240.06500.06500.06200.06200.06205,263,417
Apr 04, 20240.06400.06900.06300.06500.065011,256,623
Apr 03, 20240.06500.06700.06200.06200.06203,760,334
Apr 02, 20240.06400.06800.06100.06500.06506,816,633
Mar 28, 20240.06800.07000.06300.06500.06507,985,104
Mar 27, 20240.07000.07100.06500.06700.06707,840,932
Mar 26, 20240.07300.07400.06700.07000.07005,098,198
Mar 25, 20240.07300.07900.07200.07300.07306,679,465
Mar 22, 20240.08000.08500.07400.07400.074015,483,909
Mar 21, 20240.08200.08200.08200.08200.0820-
Mar 20, 20240.08200.08200.08200.08200.0820-
Mar 19, 20240.09900.11000.08100.08200.082058,656,341
Mar 18, 20240.08900.09600.08000.08200.082021,304,295
Mar 15, 20240.05900.11000.05800.09000.0900114,807,020
Mar 14, 20240.05100.05100.05000.05000.05005,976
Mar 13, 20240.04900.05000.04900.05000.050074,341
Mar 12, 20240.04900.05000.04900.04900.049069,314
Mar 11, 20240.05100.05100.04900.04900.0490148,181
Mar 08, 20240.05200.05200.05000.05100.0510186,979
Mar 07, 20240.05400.05400.05200.05200.052035,757
Mar 06, 20240.05400.05500.05400.05400.054024,510
Mar 05, 20240.05500.05500.05400.05400.0540157,172
Mar 04, 20240.05500.05500.05500.05500.0550197,071
Mar 01, 20240.05500.05500.05200.05500.0550278,864
Feb 29, 20240.05600.05700.05500.05500.0550437,660
Feb 28, 20240.05200.05700.05200.05700.0570121,590
Feb 27, 20240.05500.05500.05300.05300.0530155,998
Feb 26, 20240.05700.05700.05500.05500.055026,275
Feb 23, 20240.05900.05900.05700.05800.0580507,270
Feb 22, 20240.05900.06000.05800.05900.0590222,703
Feb 21, 20240.06000.06000.05800.05800.0580456,563
Feb 20, 20240.06000.06000.05800.05900.0590329,564
Feb 19, 20240.06300.06300.06100.06300.063046,897
Feb 16, 20240.06400.06400.06000.06300.063012,750
Feb 15, 20240.06400.06400.06400.06400.064017,000
Feb 14, 20240.06100.06400.06100.06400.064016,000
Feb 13, 20240.06500.06500.06500.06500.0650163,177
Feb 12, 20240.06300.06800.06000.06600.0660198,581
Feb 09, 20240.06000.06100.06000.06000.0600130,465
Feb 08, 20240.06200.06200.05800.05900.0590389,821
Feb 07, 20240.05900.06000.05900.06000.0600149,266
Feb 06, 20240.05800.06100.05800.05900.0590533,359
Feb 05, 20240.06600.06600.06300.06300.0630169,709
Feb 02, 20240.05700.07300.05700.06600.0660903,404
Feb 01, 20240.05500.05900.05400.05700.0570195,387
Jan 31, 20240.05300.05700.05200.05600.0560251,320
Jan 30, 20240.05400.05500.05000.05200.0520410,913
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...