Pentanet More Historical Data - 5GG | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Pentanet Limited (5GG)
Pentanet Limited (5GG) Historical

5GG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.046	0.002	4.55%	0.043	0.046	0.043	1,111,011
Jun 27 2024	0.044	0.001	2.33%	0.043	0.044	0.042	968,564
Jun 26 2024	0.043	0.0015	3.61%	0.042	0.044	0.041	1,132,208
Jun 25 2024	0.0415	-0.0035	-7.78%	0.045	0.045	0.041	2,102,348
Jun 24 2024	0.045	-0.003	-6.25%	0.048	0.048	0.045	1,272,178
Jun 21 2024	0.048	0.007	17.07%	0.042	0.048	0.042	3,453,741
Jun 20 2024	0.041	-0.002	-4.65%	0.043	0.043	0.041	1,657,946
Jun 19 2024	0.043	0.00	0.00%	0.044	0.045	0.043	985,714
Jun 18 2024	0.043	0.0005	1.18%	0.043	0.043	0.042	1,099,371
Jun 17 2024	0.0425	0.0005	1.19%	0.042	0.043	0.042	602,009
Jun 14 2024	0.042	0.0005	1.20%	0.041	0.043	0.041	862,449
Jun 13 2024	0.0415	-0.0005	-1.19%	0.042	0.043	0.0415	102,584
Jun 12 2024	0.042	0.001	2.44%	0.043	0.043	0.041	246,243
Jun 11 2024	0.041	-0.003	-6.82%	0.042	0.043	0.041	1,365,040
Jun 07 2024	0.044	0.001	2.33%	0.043	0.045	0.042	1,256,329
Jun 06 2024	0.043	0.001	2.38%	0.043	0.045	0.043	345,153
Jun 05 2024	0.042	-0.003	-6.67%	0.045	0.045	0.042	753,355
Jun 04 2024	0.045	0.00	0.00%	0.045	0.046	0.045	542,094
Jun 03 2024	0.045	-0.003	-6.25%	0.049	0.049	0.044	1,593,279
May 31 2024	0.048	0.004	9.09%	0.043	0.049	0.043	2,655,956
May 30 2024	0.044	0.002	4.76%	0.043	0.044	0.043	379,871
May 29 2024	0.042	0.00	0.00%	0.043	0.043	0.042	912,150
May 28 2024	0.042	-0.003	-6.67%	0.045	0.046	0.042	1,436,060
May 27 2024	0.045	0.00	0.00%	0.045	0.045	0.044	317,956
May 24 2024	0.045	0.00	0.00%	0.045	0.045	0.044	548,318
May 23 2024	0.045	0.001	2.27%	0.045	0.0455	0.043	823,862
May 22 2024	0.044	0.00	0.00%	0.045	0.047	0.044	1,557,942
May 21 2024	0.044	-0.002	-4.35%	0.045	0.045	0.043	717,224
May 20 2024	0.046	0.00	0.00%	0.045	0.048	0.045	1,429,426
May 17 2024	0.046	-0.001	-2.13%	0.046	0.047	0.046	763,409
May 16 2024	0.047	0.00	0.00%	0.046	0.049	0.045	1,580,019
May 15 2024	0.047	-0.001	-2.08%	0.047	0.047	0.046	769,183
May 14 2024	0.048	0.00	0.00%	0.047	0.048	0.047	402,898
May 13 2024	0.048	0.00	0.00%	0.048	0.049	0.048	695,707
May 10 2024	0.048	-0.001	-2.04%	0.05	0.05	0.047	1,230,657
May 09 2024	0.049	0.00	0.00%	0.05	0.05	0.048	1,422,402
May 08 2024	0.049	0.00	0.00%	0.051	0.055	0.049	4,159,328
May 07 2024	0.049	-0.003	-5.77%	0.05	0.051	0.049	898,030
May 06 2024	0.052	0.002	4.00%	0.051	0.053	0.049	2,708,975
May 03 2024	0.05	0.003	6.38%	0.051	0.06	0.05	15,737,293
May 02 2024	0.047	0.001	2.17%	0.046	0.047	0.045	866,519
May 01 2024	0.046	-0.002	-4.17%	0.048	0.048	0.046	922,935
Apr 30 2024	0.048	0.00	0.00%	0.05	0.05	0.047	1,347,853
Apr 29 2024	0.048	-0.003	-5.88%	0.051	0.051	0.047	799,320
Apr 26 2024	0.051	0.002	4.08%	0.051	0.051	0.049	599,696
Apr 24 2024	0.049	-0.001	-2.00%	0.052	0.052	0.049	444,829
Apr 23 2024	0.05	0.00	0.00%	0.05	0.052	0.05	433,361
Apr 22 2024	0.05	-0.001	-1.96%	0.051	0.0515	0.048	2,512,898
Apr 19 2024	0.051	-0.001	-1.92%	0.051	0.052	0.05	689,354
Apr 18 2024	0.052	0.001	1.96%	0.052	0.053	0.05	1,390,014
Apr 17 2024	0.051	-0.001	-1.92%	0.055	0.055	0.051	1,214,421
Apr 16 2024	0.052	-0.001	-1.89%	0.052	0.053	0.051	1,122,500
Apr 15 2024	0.053	-0.0045	-7.83%	0.056	0.056	0.052	2,307,147
Apr 12 2024	0.0575	0.0025	4.55%	0.056	0.058	0.056	1,338,200
Apr 11 2024	0.055	-0.001	-1.79%	0.056	0.057	0.055	1,333,795
Apr 10 2024	0.056	-0.002	-3.45%	0.057	0.061	0.055	3,417,863
Apr 09 2024	0.058	-0.002	-3.33%	0.061	0.063	0.057	4,663,299
Apr 08 2024	0.06	-0.002	-3.23%	0.062	0.062	0.056	6,766,330
Apr 05 2024	0.062	-0.004	-6.06%	0.065	0.065	0.062	5,263,417
Apr 04 2024	0.066	0.004	6.45%	0.064	0.069	0.063	11,256,623
Apr 03 2024	0.062	-0.005	-7.46%	0.065	0.067	0.062	3,760,334

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