Pentanet Limited Historical Data - 5GG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

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

Pentanet Limited (5GG)

0.036

-0.003

(-7.69%)

Closed 28 April 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.002	5.88235294118	0.034	0.042	0.033	1089153	0.0403949	DE
4	0.005	16.1290322581	0.031	0.042	0.028	526132	0.03459393	DE
12	-0.012	-25	0.048	0.049	0.028	486232	0.03810087	DE
26	-0.001	-2.7027027027	0.037	0.06	0.028	815377	0.04273815	DE
52	-0.014	-28	0.05	0.06	0.028	813464	0.04385908	DE
156	-0.314	-89.7142857143	0.35	0.4	0.028	837422	0.07964717	DE
260	-0.704	-95.1351351351	0.74	1.14	0.028	782098	0.21727395	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745475300	0.036	-0.003	-7.69	0.038	0.04	0.036	301672
1745388900	0.039	-0.001	-2.50	0.038	0.039	0.036	59675
1745302500	0.04	-0.002	-4.76	0.037	0.04	0.035	473556
1744870500	0.042	0.003	7.69	0.038	0.042	0.037	1361411
1744784100	0.039	0.001	2.63	0.034	0.039	0.033	1432491
1744697700	0.038	0.004	11.76	0.035	0.038	0.035	817198
1744611300	0.034	0.002	6.25	0.033	0.035	0.033	403908
1744352100	0.032	0.0025	8.47	0.03	0.032	0.03	267646
1744265700	0.0295	-0.0005	-1.67	0.03	0.03	0.029	393241
1744179300	0.03	0	0.00	0.028	0.03	0.028	568653
1744092900	0.03	0.002	7.14	0.028	0.03	0.028	572098
1744006500	0.028	-0.002	-6.67	0.031	0.031	0.028	402179
1743743700	0.03	0	0.00	0.029	0.03	0.029	85236
1743657300	0.03	0	0.00	0.031	0.031	0.03	226858
1743570900	0.03	-0.003	-9.09	0.03	0.031	0.03	189523
1743484500	0.033	0.004	13.79	0.032	0.033	0.032	810835
1743398100	0.029	-0.002	-6.45	0.031	0.031	0.029	1012656
1743138900	0.031	0.001	3.33	0.032	0.032	0.031	99388
1743052500	0.03	-0.001	-3.23	0.031	0.031	0.03	19000
1742966100	0.031	0.001	3.33	0.031	0.032	0.03	334490
1742879700	0.03	-0.001	-3.23	0.03	0.032	0.03	184320
1742793300	0.031	0	0.00	0.031	0.031	0.031	571723
1742534100	0.031	-0.001	-3.13	0.032	0.032	0.031	55476
1742447700	0.032	-0.001	-3.03	0.032	0.032	0.031	57941
1742361300	0.033	0	0.00	0.033	0.033	0.031	125304
1742274900	0.033	0.002	6.45	0.032	0.0335	0.032	121596
1742188500	0.031	0	0.00	0.031	0.031	0.031	0
1741929300	0.031	0	0.00	0.031	0.0325	0.03	797533
1741842900	0.031	0	0.00	0.031	0.032	0.031	630675
1741756500	0.031	0	0.00	0.032	0.032	0.031	126530
1741670100	0.031	-0.002	-6.06	0.033	0.035	0.03	561034
1741583700	0.033	-0.001	-2.94	0.033	0.033	0.033	144482
1741324500	0.034	-0.001	-2.86	0.035	0.035	0.034	210419
1741238100	0.035	0	0.00	0.035	0.035	0.035	22409
1741151700	0.035	0	0.00	0.035	0.035	0.035	47182
1741065300	0.035	-0.0005	-1.41	0.035	0.035	0.035	92988
1740978900	0.0354999	0.0004999	1.43	0.034	0.036	0.034	28368
1740719700	0.035	-0.002	-5.41	0.037	0.037	0.034	241069
1740633300	0.037	0.0005	1.37	0.036	0.0385	0.036	443757
1740546900	0.0365	0	0.00	0.038	0.038	0.0345	1173095
1740460500	0.0365	0.0025	7.35	0.035	0.0365	0.035	374642
1740374100	0.034	-0.001	-2.86	0.036	0.036	0.034	588074
1740114900	0.035	-0.001	-2.78	0.036	0.036	0.035	539297
1740028500	0.036	0	0.00	0.038	0.038	0.036	190441
1739942100	0.036	-0.003	-7.69	0.039	0.039	0.036	331974
1739855700	0.039	-0.001	-2.50	0.04	0.04	0.038	151087
1739769300	0.04	0.001	2.56	0.038	0.04	0.038	129632
1739510100	0.039	-0.001	-2.50	0.04	0.04	0.037	763689
1739423700	0.04	-0.003	-6.98	0.042	0.042	0.04	1064640
1739337300	0.0429999	-0.001	-2.27	0.044	0.0445	0.042	138724
1739250900	0.044	0	0.00	0.0429999	0.044	0.0429999	379950
1739164500	0.044	-0.001	-2.22	0.045	0.045	0.0429999	447737
1738905300	0.045	-0.002	-4.26	0.048	0.048	0.045	335119
1738818900	0.047	0.005	11.90	0.044	0.048	0.044	1056181
1738732500	0.042	-0.002	-4.55	0.0429999	0.0429999	0.042	255642
1738646100	0.044	0	0.00	0.0429999	0.045	0.0429999	705874
1738559700	0.044	-0.002	-4.35	0.047	0.047	0.0429999	1765551
1738300500	0.046	-0.001	-2.13	0.046	0.049	0.046	748407
1738214100	0.047	-0.002	-4.08	0.048	0.048	0.045	1890968
1738127700	0.049	-0.0015	-2.97	0.048	0.049	0.048	751328
1738041300	0.0505	-0.0005	-0.98	0.0509999	0.053	0.048	2822590
1737695700	0.0509999	0.0039999	8.51	0.047	0.053	0.047	5349700

Grupo Pochteca SAB de CV (GM)

Sego Resources (PK)

Valkyrie ETF Trust II Co...

EL EN SPA Firenze (PK)

Anoto Group AB (GM)

Minor International Public (PK)

Fatfish Blockchain (PK)

UBS LUX FUND SOLUTIONS -...

Air Products and Chemicals

Quercus Towarzystwo Fund...

Salazar Resources (QB)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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