Pentanet Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.415	0.420	0.385	0.390	0.390	1,452,887
2022-01-25	0.445	0.455	0.395	0.400	0.400	1,365,774
2022-01-24	0.470	0.470	0.443	0.445	0.445	611,054
2022-01-21	0.490	0.490	0.455	0.470	0.470	865,482
2022-01-20	0.500	0.500	0.485	0.490	0.490	271,662
2022-01-19	0.495	0.500	0.485	0.500	0.500	289,254
2022-01-18	0.500	0.500	0.490	0.495	0.495	273,049
2022-01-17	0.500	0.510	0.490	0.500	0.500	475,144
2022-01-14	0.515	0.515	0.490	0.495	0.495	537,310
2022-01-13	0.510	0.520	0.490	0.500	0.500	3,765,987
2022-01-12	0.515	0.535	0.495	0.500	0.500	398,180
2022-01-11	0.520	0.520	0.500	0.515	0.515	202,956
2022-01-10	0.525	0.530	0.520	0.523	0.523	173,432
2022-01-07	0.535	0.535	0.520	0.535	0.535	309,000
2022-01-06	0.565	0.565	0.530	0.530	0.530	217,192
2022-01-05	0.585	0.585	0.560	0.565	0.565	293,288
2022-01-04	0.540	0.570	0.535	0.570	0.570	177,369
2021-12-31	0.570	0.570	0.530	0.530	0.530	59,073
2021-12-30	0.540	0.540	0.540	0.540	0.540	20,570
2021-12-29	0.530	0.550	0.530	0.540	0.540	124,416
2021-12-24	0.525	0.530	0.520	0.530	0.530	55,546
2021-12-23	0.520	0.525	0.500	0.525	0.525	452,699
2021-12-22	0.495	0.520	0.490	0.520	0.520	249,058
2021-12-21	0.495	0.505	0.490	0.495	0.495	501,797
2021-12-20	0.520	0.520	0.480	0.490	0.490	314,080
2021-12-17	0.520	0.530	0.485	0.505	0.505	730,546
2021-12-16	0.510	0.520	0.500	0.520	0.520	105,796
2021-12-15	0.530	0.530	0.500	0.500	0.500	325,567
2021-12-14	0.530	0.530	0.520	0.520	0.520	117,672
2021-12-13	0.540	0.560	0.520	0.530	0.530	411,504
2021-12-10	0.550	0.550	0.520	0.540	0.540	470,299
2021-12-09	0.545	0.550	0.530	0.540	0.540	632,309
2021-12-08	0.570	0.570	0.540	0.550	0.550	660,073
2021-12-07	0.545	0.570	0.530	0.570	0.570	354,688
2021-12-06	0.555	0.555	0.535	0.540	0.540	457,371
2021-12-03	0.590	0.600	0.550	0.560	0.560	839,752
2021-12-02	0.595	0.595	0.560	0.580	0.580	635,973
2021-12-01	0.605	0.608	0.580	0.595	0.595	278,587
2021-11-30	0.615	0.615	0.605	0.608	0.608	243,047
2021-11-29	0.600	0.615	0.600	0.615	0.615	403,401
2021-11-26	0.630	0.630	0.605	0.620	0.620	661,036
2021-11-25	0.650	0.650	0.623	0.630	0.630	416,732
2021-11-24	0.670	0.675	0.645	0.650	0.650	424,128
2021-11-23	0.650	0.665	0.640	0.650	0.650	501,487
2021-11-22	0.650	0.650	0.638	0.640	0.640	211,708
2021-11-19	0.650	0.650	0.628	0.645	0.645	361,180
2021-11-18	0.675	0.685	0.650	0.650	0.650	300,854
2021-11-17	0.690	0.690	0.670	0.670	0.670	238,033
2021-11-16	0.700	0.700	0.685	0.700	0.700	400,078
2021-11-15	0.700	0.710	0.695	0.710	0.710	670,314
2021-11-12	0.695	0.695	0.685	0.695	0.695	302,574
2021-11-11	0.695	0.695	0.685	0.690	0.690	313,939
2021-11-10	0.710	0.710	0.695	0.700	0.700	313,311
2021-11-09	0.695	0.710	0.690	0.710	0.710	539,479
2021-11-08	0.690	0.705	0.685	0.695	0.695	458,193
2021-11-05	0.705	0.710	0.685	0.695	0.695	546,252
2021-11-04	0.695	0.735	0.690	0.705	0.705	638,530
2021-11-03	0.700	0.710	0.685	0.695	0.695	611,194
2021-11-02	0.690	0.700	0.675	0.700	0.700	250,449
2021-11-01	0.670	0.695	0.665	0.690	0.690	281,992

← NewerPage 21 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.