Pentanet Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.350	0.360	0.350	0.350	0.350	250,581
2022-04-22	0.360	0.360	0.343	0.350	0.350	526,830
2022-04-21	0.365	0.365	0.350	0.355	0.355	312,306
2022-04-20	0.370	0.370	0.360	0.365	0.365	265,778
2022-04-19	0.365	0.375	0.360	0.365	0.365	110,054
2022-04-14	0.365	0.370	0.360	0.360	0.360	191,238
2022-04-13	0.365	0.370	0.360	0.370	0.370	51,632
2022-04-12	0.375	0.375	0.360	0.360	0.360	112,166
2022-04-11	0.390	0.390	0.365	0.370	0.370	591,856
2022-04-08	0.390	0.395	0.383	0.390	0.390	141,760
2022-04-07	0.390	0.395	0.380	0.380	0.380	395,566
2022-04-06	0.395	0.400	0.390	0.390	0.390	194,159
2022-04-05	0.395	0.400	0.395	0.395	0.395	121,952
2022-04-04	0.410	0.410	0.390	0.395	0.395	240,929
2022-04-01	0.420	0.420	0.400	0.420	0.420	435,285
2022-03-31	0.410	0.420	0.400	0.420	0.420	47,952
2022-03-30	0.420	0.420	0.405	0.410	0.410	114,701
2022-03-29	0.420	0.420	0.405	0.415	0.415	156,717
2022-03-28	0.410	0.415	0.405	0.405	0.405	88,382
2022-03-25	0.410	0.420	0.405	0.420	0.420	139,287
2022-03-24	0.405	0.420	0.405	0.420	0.420	179,659
2022-03-23	0.415	0.415	0.400	0.405	0.405	241,675
2022-03-22	0.415	0.420	0.405	0.410	0.410	403,615
2022-03-21	0.420	0.425	0.415	0.415	0.415	289,920
2022-03-18	0.425	0.425	0.410	0.410	0.410	31,914
2022-03-17	0.420	0.425	0.415	0.425	0.425	55,557
2022-03-16	0.420	0.420	0.410	0.420	0.420	73,028
2022-03-15	0.425	0.425	0.410	0.410	0.410	151,822
2022-03-14	0.450	0.450	0.410	0.425	0.425	398,291
2022-03-11	0.420	0.450	0.400	0.450	0.450	397,151
2022-03-10	0.430	0.435	0.415	0.430	0.430	404,717
2022-03-09	0.450	0.450	0.430	0.430	0.430	115,643
2022-03-08	0.425	0.430	0.425	0.430	0.430	81,601
2022-03-07	0.450	0.450	0.425	0.425	0.425	62,583
2022-03-04	0.450	0.450	0.430	0.430	0.430	406,945
2022-03-03	0.450	0.450	0.440	0.440	0.440	182,330
2022-03-02	0.440	0.453	0.440	0.450	0.450	172,753
2022-03-01	0.430	0.445	0.425	0.445	0.445	220,589
2022-02-28	0.430	0.440	0.425	0.425	0.425	184,238
2022-02-25	0.420	0.430	0.415	0.430	0.430	198,198
2022-02-24	0.440	0.450	0.415	0.430	0.430	314,516
2022-02-23	0.420	0.440	0.420	0.440	0.440	179,990
2022-02-22	0.445	0.445	0.420	0.420	0.420	225,137
2022-02-21	0.455	0.460	0.435	0.450	0.450	240,879
2022-02-18	0.450	0.455	0.438	0.455	0.455	158,447
2022-02-17	0.450	0.460	0.435	0.445	0.445	183,523
2022-02-16	0.460	0.460	0.440	0.445	0.445	197,132
2022-02-15	0.450	0.460	0.445	0.460	0.460	151,127
2022-02-14	0.450	0.455	0.445	0.450	0.450	202,337
2022-02-11	0.455	0.465	0.440	0.455	0.455	200,363
2022-02-10	0.455	0.475	0.455	0.470	0.470	445,495
2022-02-09	0.485	0.525	0.450	0.455	0.455	955,130
2022-02-08	0.440	0.500	0.425	0.500	0.500	980,401
2022-02-07	0.410	0.415	0.400	0.410	0.410	76,604
2022-02-04	0.420	0.420	0.395	0.400	0.400	586,300
2022-02-03	0.425	0.445	0.410	0.410	0.410	312,959
2022-02-02	0.400	0.420	0.395	0.420	0.420	6,938,018
2022-02-01	0.395	0.415	0.390	0.395	0.395	694,445
2022-01-31	0.390	0.410	0.385	0.390	0.390	636,175
2022-01-28	0.385	0.410	0.358	0.390	0.390	1,643,164

← NewerPage 20 of 22 · 1,265 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.