Pentanet Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.275	0.300	0.275	0.280	0.280	88,215
2022-10-11	0.280	0.290	0.275	0.290	0.290	118,820
2022-10-10	0.295	0.300	0.280	0.290	0.290	111,618
2022-10-07	0.290	0.303	0.290	0.300	0.300	383,661
2022-10-06	0.300	0.310	0.295	0.295	0.295	254,365
2022-10-05	0.290	0.310	0.290	0.305	0.305	269,615
2022-10-04	0.300	0.300	0.280	0.295	0.295	58,540
2022-10-03	0.290	0.295	0.275	0.280	0.280	31,737
2022-09-30	0.290	0.295	0.290	0.290	0.290	264,814
2022-09-29	0.290	0.290	0.280	0.290	0.290	173,772
2022-09-28	0.285	0.295	0.285	0.290	0.290	133,030
2022-09-27	0.280	0.285	0.280	0.285	0.285	19,861
2022-09-26	0.280	0.285	0.265	0.265	0.265	73,455
2022-09-23	0.280	0.290	0.280	0.285	0.285	67,634
2022-09-21	0.300	0.300	0.280	0.290	0.290	32,937
2022-09-20	0.285	0.300	0.280	0.300	0.300	53,732
2022-09-19	0.275	0.300	0.275	0.285	0.285	70,857
2022-09-16	0.285	0.300	0.268	0.270	0.270	177,475
2022-09-15	0.295	0.300	0.280	0.285	0.285	193,492
2022-09-14	0.290	0.300	0.290	0.295	0.295	46,036
2022-09-13	0.285	0.300	0.285	0.290	0.290	34,768
2022-09-12	0.315	0.315	0.280	0.285	0.285	96,119
2022-09-09	0.290	0.305	0.285	0.290	0.290	59,094
2022-09-08	0.300	0.310	0.280	0.290	0.290	114,214
2022-09-07	0.290	0.310	0.290	0.295	0.295	40,014
2022-09-06	0.295	0.295	0.280	0.280	0.280	149,366
2022-09-05	0.310	0.310	0.290	0.295	0.295	28,765
2022-09-02	0.330	0.335	0.293	0.305	0.305	423,418
2022-09-01	0.330	0.330	0.330	0.330	0.330	5,315
2022-08-31	0.330	0.335	0.320	0.330	0.330	132,535
2022-08-30	0.340	0.350	0.335	0.335	0.335	62,829
2022-08-29	0.320	0.345	0.320	0.345	0.345	75,194
2022-08-26	0.340	0.350	0.335	0.350	0.350	98,652
2022-08-25	0.355	0.355	0.345	0.350	0.350	31,677
2022-08-24	0.365	0.365	0.355	0.355	0.355	41,045
2022-08-23	0.345	0.365	0.330	0.365	0.365	46,015
2022-08-22	0.360	0.360	0.350	0.350	0.350	269,898
2022-08-19	0.340	0.375	0.325	0.350	0.350	666,019
2022-08-18	0.335	0.340	0.335	0.340	0.340	6,133
2022-08-17	0.340	0.340	0.335	0.335	0.335	141
2022-08-16	0.335	0.335	0.325	0.335	0.335	66,515
2022-08-15	0.330	0.335	0.325	0.325	0.325	44,854
2022-08-12	0.330	0.340	0.330	0.330	0.330	53,327
2022-08-11	0.325	0.340	0.325	0.325	0.325	106,621
2022-08-10	0.345	0.345	0.325	0.325	0.325	34,463
2022-08-09	0.350	0.355	0.345	0.345	0.345	49,070
2022-08-08	0.380	0.380	0.350	0.350	0.350	115,086
2022-08-05	0.370	0.375	0.365	0.365	0.365	54,276
2022-08-04	0.355	0.375	0.355	0.370	0.370	79,788
2022-08-03	0.370	0.385	0.365	0.370	0.370	14,656
2022-08-02	0.395	0.400	0.355	0.365	0.365	76,590
2022-08-01	0.380	0.400	0.375	0.400	0.400	442,103
2022-07-29	0.370	0.380	0.365	0.375	0.375	220,123
2022-07-28	0.350	0.375	0.350	0.370	0.370	52,801
2022-07-27	0.370	0.370	0.335	0.360	0.360	183,020
2022-07-26	0.375	0.380	0.370	0.370	0.370	119,914
2022-07-25	0.370	0.375	0.370	0.370	0.370	607,574
2022-07-22	0.350	0.365	0.340	0.365	0.365	82,039
2022-07-21	0.350	0.355	0.350	0.350	0.350	41,426
2022-07-20	0.325	0.355	0.325	0.350	0.350	169,652

← NewerPage 18 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.