Pentanet Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.325	0.355	0.325	0.350	0.350	169,652
2022-07-19	0.325	0.335	0.315	0.320	0.320	361,387
2022-07-18	0.320	0.320	0.315	0.320	0.320	261,805
2022-07-15	0.330	0.330	0.315	0.320	0.320	344,437
2022-07-14	0.320	0.335	0.320	0.330	0.330	69,091
2022-07-13	0.315	0.330	0.315	0.320	0.320	102,017
2022-07-12	0.325	0.325	0.305	0.325	0.325	130,212
2022-07-11	0.325	0.325	0.310	0.310	0.310	185,680
2022-07-08	0.315	0.340	0.315	0.325	0.325	241,188
2022-07-07	0.320	0.320	0.315	0.315	0.315	64,633
2022-07-06	0.330	0.330	0.315	0.320	0.320	71,805
2022-07-05	0.345	0.350	0.320	0.330	0.330	234,423
2022-07-04	0.340	0.360	0.320	0.340	0.340	195,094
2022-07-01	0.270	0.320	0.270	0.310	0.310	169,634
2022-06-30	0.275	0.290	0.270	0.270	0.270	256,486
2022-06-29	0.275	0.280	0.275	0.275	0.275	94,915
2022-06-28	0.270	0.285	0.270	0.280	0.280	377,795
2022-06-27	0.265	0.280	0.265	0.270	0.270	172,594
2022-06-24	0.265	0.280	0.265	0.265	0.265	512,871
2022-06-23	0.275	0.285	0.250	0.250	0.250	442,519
2022-06-22	0.275	0.275	0.240	0.275	0.275	378,567
2022-06-21	0.260	0.275	0.255	0.275	0.275	60,276
2022-06-20	0.270	0.270	0.250	0.250	0.250	197,553
2022-06-17	0.275	0.275	0.265	0.265	0.265	233,348
2022-06-16	0.270	0.295	0.270	0.275	0.275	116,531
2022-06-15	0.270	0.305	0.270	0.270	0.270	231,838
2022-06-14	0.285	0.295	0.270	0.270	0.270	579,641
2022-06-10	0.300	0.300	0.295	0.295	0.295	153,943
2022-06-09	0.300	0.310	0.290	0.295	0.295	249,058
2022-06-08	0.320	0.325	0.285	0.300	0.300	417,444
2022-06-07	0.335	0.335	0.320	0.320	0.320	193,760
2022-06-06	0.345	0.345	0.330	0.335	0.335	261,100
2022-06-03	0.350	0.365	0.340	0.345	0.345	207,832
2022-06-02	0.370	0.370	0.350	0.350	0.350	185,509
2022-06-01	0.345	0.390	0.340	0.370	0.370	220,116
2022-05-31	0.300	0.345	0.300	0.345	0.345	257,623
2022-05-30	0.300	0.330	0.300	0.315	0.315	128,570
2022-05-27	0.275	0.295	0.275	0.285	0.285	227,918
2022-05-26	0.260	0.275	0.260	0.265	0.265	160,471
2022-05-25	0.275	0.275	0.265	0.265	0.265	333,168
2022-05-24	0.280	0.280	0.265	0.265	0.265	121,661
2022-05-23	0.280	0.285	0.270	0.270	0.270	149,851
2022-05-20	0.270	0.275	0.260	0.265	0.265	91,032
2022-05-19	0.275	0.295	0.255	0.260	0.260	445,058
2022-05-18	0.280	0.285	0.275	0.275	0.275	259,405
2022-05-17	0.290	0.295	0.280	0.285	0.285	393,308
2022-05-16	0.300	0.300	0.285	0.285	0.285	183,584
2022-05-13	0.290	0.295	0.280	0.295	0.295	246,721
2022-05-12	0.300	0.300	0.290	0.290	0.290	177,695
2022-05-11	0.310	0.310	0.300	0.300	0.300	167,714
2022-05-10	0.305	0.330	0.295	0.305	0.305	110,424
2022-05-09	0.300	0.325	0.285	0.325	0.325	256,063
2022-05-06	0.310	0.310	0.300	0.300	0.300	234,952
2022-05-05	0.320	0.320	0.310	0.310	0.310	148,650
2022-05-04	0.340	0.340	0.310	0.320	0.320	315,651
2022-05-03	0.345	0.345	0.335	0.340	0.340	102,099
2022-05-02	0.365	0.375	0.345	0.345	0.345	132,817
2022-04-29	0.360	0.370	0.355	0.365	0.365	105,385
2022-04-28	0.345	0.350	0.325	0.350	0.350	188,446
2022-04-27	0.345	0.353	0.345	0.345	0.345	139,613

← NewerPage 19 of 22 · 1,272 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.