5G Networks Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.365	0.370	0.340	0.355	0.307	860,305
2022-01-25	0.375	0.380	0.365	0.370	0.320	471,131
2022-01-24	0.385	0.400	0.370	0.370	0.320	426,944
2022-01-21	0.400	0.405	0.385	0.400	0.346	513,170
2022-01-20	0.405	0.410	0.400	0.400	0.346	301,790
2022-01-19	0.430	0.430	0.405	0.410	0.355	529,066
2022-01-18	0.420	0.440	0.420	0.430	0.372	539,693
2022-01-17	0.440	0.445	0.410	0.410	0.355	420,777
2022-01-14	0.430	0.445	0.430	0.445	0.385	357,620
2022-01-13	0.430	0.440	0.425	0.430	0.372	236,934
2022-01-12	0.440	0.445	0.430	0.440	0.381	343,865
2022-01-11	0.415	0.440	0.415	0.430	0.372	313,200
2022-01-10	0.415	0.420	0.410	0.410	0.355	313,762
2022-01-07	0.435	0.440	0.415	0.420	0.364	413,623
2022-01-06	0.445	0.445	0.425	0.440	0.381	518,540
2022-01-05	0.450	0.460	0.445	0.445	0.385	386,083
2022-01-04	0.455	0.465	0.450	0.465	0.402	383,883
2021-12-31	0.440	0.450	0.440	0.450	0.389	159,167
2021-12-30	0.410	0.435	0.410	0.435	0.376	238,875
2021-12-29	0.395	0.415	0.395	0.405	0.351	307,235
2021-12-24	0.395	0.400	0.395	0.395	0.342	140,421
2021-12-23	0.390	0.395	0.385	0.395	0.342	247,350
2021-12-22	0.385	0.395	0.380	0.385	0.333	228,501
2021-12-21	0.390	0.390	0.385	0.385	0.333	167,492
2021-12-20	0.395	0.400	0.390	0.390	0.338	697,298
2021-12-17	0.410	0.410	0.395	0.400	0.346	597,375
2021-12-16	0.415	0.420	0.410	0.410	0.355	276,023
2021-12-15	0.420	0.440	0.410	0.410	0.355	89,047
2021-12-14	0.445	0.460	0.405	0.420	0.364	1,018,455
2021-12-13	0.445	0.450	0.445	0.450	0.389	229,375
2021-12-10	0.445	0.450	0.440	0.440	0.381	208,115
2021-12-09	0.445	0.450	0.440	0.440	0.381	282,274
2021-12-08	0.425	0.450	0.425	0.440	0.381	677,768
2021-12-07	0.410	0.425	0.410	0.425	0.368	474,741
2021-12-06	0.390	0.400	0.385	0.400	0.346	404,841
2021-12-03	0.380	0.385	0.375	0.380	0.329	306,023
2021-12-02	0.380	0.390	0.365	0.375	0.325	907,454
2021-12-01	0.410	0.410	0.380	0.400	0.346	295,408
2021-11-30	0.400	0.418	0.400	0.405	0.351	754,368
2021-11-29	0.400	0.403	0.395	0.400	0.346	1,530,117
2021-11-26	0.430	0.435	0.420	0.435	0.376	456,328
2021-11-25	0.440	0.440	0.400	0.430	0.372	825,674
2021-11-24	0.480	0.480	0.435	0.435	0.376	1,090,833
2021-11-23	0.525	0.525	0.500	0.500	0.433	114,850
2021-11-22	0.480	0.530	0.480	0.500	0.433	253,972
2021-11-19	0.500	0.500	0.470	0.470	0.407	40,400
2021-11-18	0.495	0.500	0.490	0.500	0.433	78,414
2021-11-17	0.490	0.490	0.485	0.490	0.424	10,097
2021-11-16	0.495	0.500	0.490	0.495	0.428	75,909
2021-11-15	0.495	0.495	0.485	0.495	0.428	11,686
2021-11-12	0.495	0.495	0.480	0.480	0.415	103,373
2021-11-11	0.495	0.495	0.495	0.495	0.428	20,595
2021-11-10	0.490	0.495	0.480	0.490	0.424	14,602
2021-11-09	0.470	0.490	0.470	0.480	0.415	25,523
2021-11-08	0.450	0.465	0.450	0.465	0.402	54,019
2021-11-05	0.465	0.465	0.435	0.450	0.389	73,757
2021-11-04	0.490	0.490	0.465	0.465	0.402	22,776
2021-11-03	0.485	0.485	0.465	0.485	0.420	21,177
2021-11-02	0.495	0.495	0.480	0.485	0.420	3,951
2021-11-01	0.485	0.490	0.485	0.490	0.424	24,873

← NewerPage 21 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-01-24	0.0200 AUD
2022-10-06	0.0050 AUD
2020-09-17	0.0100 AUD
2019-09-19	0.0100 AUD
2019-04-05	0.0450 AUD

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