Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Pentanet Limited (5GG.AX)

Compare
0.0420
+0.0030
+(7.69%)
At close: 3:19:51 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.03800.04200.03700.04200.04201,361,411
Apr 16, 20250.03400.03900.03300.03900.03901,432,491
Apr 15, 20250.03500.03800.03500.03800.0380817,198
Apr 14, 20250.03300.03500.03300.03400.0340403,908
Apr 11, 20250.03000.03200.03000.03200.0320267,646
Apr 10, 20250.03000.03000.02900.02950.0295393,241
Apr 9, 20250.02800.03000.02800.02800.0280568,653
Apr 8, 20250.02800.03000.02800.03000.0300572,098
Apr 7, 20250.03100.03100.02800.02800.0280402,179
Apr 4, 20250.02900.03000.02900.03000.030085,236
Apr 3, 20250.03100.03100.03000.03000.0300226,858
Apr 2, 20250.03000.03100.03000.03000.0300189,523
Apr 1, 20250.03200.03300.03200.03300.0330810,835
Mar 31, 20250.03100.03100.02900.02900.02901,012,656
Mar 28, 20250.03200.03200.03100.03100.031099,388
Mar 27, 20250.03100.03100.03000.03000.030019,000
Mar 26, 20250.03100.03200.03000.03100.0310334,490
Mar 25, 20250.03000.03200.03000.03000.0300184,320
Mar 24, 20250.03100.03100.03100.03100.0310571,723
Mar 21, 20250.03200.03200.03100.03100.031055,476
Mar 20, 20250.03200.03200.03100.03200.032057,941
Mar 19, 20250.03300.03300.03100.03100.0310125,304
Mar 18, 20250.03200.03350.03200.03300.0330121,596
Mar 17, 20250.03200.03200.03200.03200.0320-
Mar 14, 20250.03100.03250.03000.03200.0320797,533
Mar 13, 20250.03100.03200.03100.03100.0310630,675
Mar 12, 20250.03200.03200.03100.03100.0310126,530
Mar 11, 20250.03300.03500.03000.03100.0310561,034
Mar 10, 20250.03300.03300.03300.03300.0330144,482
Mar 7, 20250.03500.03500.03400.03400.0340210,419
Mar 6, 20250.03500.03500.03500.03500.035022,409
Mar 5, 20250.03500.03500.03500.03500.035047,182
Mar 4, 20250.03500.03600.03500.03600.036092,988
Mar 3, 20250.03400.03600.03400.03550.035528,368
Feb 28, 20250.03700.03700.03400.03500.0350241,069
Feb 27, 20250.03600.03850.03600.03700.0370443,757
Feb 26, 20250.03800.03800.03450.03800.03801,173,095
Feb 25, 20250.03500.03650.03500.03650.0365374,642
Feb 24, 20250.03600.03600.03400.03400.0340588,074
Feb 21, 20250.03600.03600.03500.03500.0350539,297
Feb 20, 20250.03800.03800.03600.03600.0360190,441
Feb 19, 20250.03900.03900.03600.03600.0360331,974
Feb 18, 20250.04000.04000.03800.03900.0390151,087
Feb 17, 20250.03800.04000.03800.04000.0400129,632
Feb 14, 20250.04000.04000.03700.03900.0390763,689
Feb 13, 20250.04200.04200.04000.04000.04001,064,640
Feb 12, 20250.04400.04450.04200.04300.0430138,724
Feb 11, 20250.04300.04400.04300.04400.0440379,950
Feb 10, 20250.04500.04500.04300.04300.0430447,737
Feb 7, 20250.04800.04800.04500.04500.0450335,119
Feb 6, 20250.04400.04800.04400.04700.04701,056,181
Feb 5, 20250.04300.04300.04200.04200.0420255,642
Feb 4, 20250.04300.04500.04300.04300.0430705,874
Feb 3, 20250.04700.04700.04300.04300.04301,765,551
Jan 31, 20250.04600.04900.04600.04600.0460748,407
Jan 30, 20250.04800.04800.04500.04600.04601,890,968
Jan 29, 20250.04800.04900.04800.04800.0480751,328
Jan 28, 20250.05100.05300.04800.04800.04802,822,590
Jan 24, 20250.04700.05300.04700.05100.05105,349,700
Jan 23, 20250.05100.05200.04300.04700.04706,034,177
Jan 22, 20250.03900.06000.03900.05000.050035,914,226
Jan 21, 20250.03000.03000.03000.03000.0300147,516
Jan 20, 20250.02800.02900.02800.02900.029030,842
Jan 17, 20250.02900.02900.02900.02900.029047,228
Jan 16, 20250.02800.03000.02800.03000.030040,700
Jan 15, 20250.02950.02950.02950.02950.0295-
Jan 14, 20250.02950.02950.02950.02950.0295105,000
Jan 13, 20250.03000.03000.03000.03000.0300294,803
Jan 10, 20250.03100.03100.03000.03000.0300131,771
Jan 9, 20250.03150.03150.03100.03100.031080,063
Jan 8, 20250.03100.03200.03000.03200.0320233,357
Jan 7, 20250.03000.03200.03000.03000.030034,249
Jan 6, 20250.03000.03000.03000.03000.030025,890
Jan 3, 20250.03100.03200.03100.03100.0310575,849
Jan 2, 20250.03100.03100.03100.03100.0310125,427
Dec 31, 20240.03000.03150.03000.03000.030071,017
Dec 30, 20240.02900.03000.02900.03000.03006,163
Dec 27, 20240.03100.03200.03000.03000.0300701,623
Dec 24, 20240.03200.03200.03000.03000.030056,255
Dec 23, 20240.03100.03200.03000.03000.0300442,255
Dec 20, 20240.03000.03100.03000.03000.0300332,310
Dec 19, 20240.03100.03200.03050.03050.0305647,778
Dec 18, 20240.03100.03100.03100.03100.031055,212
Dec 17, 20240.03100.03200.03100.03100.0310623,172
Dec 16, 20240.03100.03100.03100.03100.031042,001
Dec 13, 20240.03000.03200.03000.03200.032060,221
Dec 12, 20240.03100.03100.03100.03100.031092,269
Dec 11, 20240.03100.03100.03100.03100.0310119,078
Dec 10, 20240.03200.03300.03100.03100.031024,162
Dec 9, 20240.03200.03300.03200.03300.03308,412
Dec 6, 20240.03200.03200.03200.03200.0320-
Dec 5, 20240.03200.03500.03100.03200.0320756,442
Dec 4, 20240.03400.03400.03300.03300.0330335,214
Dec 3, 20240.03400.03400.03200.03300.0330584,931
Dec 2, 20240.03400.03500.03300.03500.035087,312
Nov 29, 20240.03400.03400.03400.03400.034031,058
Nov 28, 20240.03300.03400.03200.03300.0330611,096
Nov 27, 20240.03500.03500.03400.03400.0340218,350
Nov 26, 20240.03300.03700.03300.03500.0350538,878
Nov 25, 20240.03300.03300.03300.03300.0330164,138
Nov 22, 20240.03300.03400.03300.03400.034071,968
Nov 21, 20240.03300.03600.03300.03300.03301,095,753
Nov 20, 20240.03300.03400.03300.03300.0330236,023
Nov 19, 20240.03300.03400.03200.03400.03401,107,579
Nov 18, 20240.03000.03250.03000.03250.0325375,984
Nov 15, 20240.02800.03000.02800.03000.030066,696
Nov 14, 20240.02800.02800.02800.02800.028026,000
Nov 13, 20240.02900.02900.02800.02800.0280418,239
Nov 12, 20240.03000.03000.02800.02800.0280605,407
Nov 11, 20240.02900.03000.02900.03000.0300540,974
Nov 8, 20240.03000.03000.02900.02900.0290699,994
Nov 7, 20240.03000.03000.03000.03000.0300853,597
Nov 6, 20240.03100.03100.02900.03000.0300671,502
Nov 5, 20240.03100.03150.03100.03100.0310547,995
Nov 4, 20240.03200.03300.03100.03100.0310396,579
Nov 1, 20240.03500.03500.03200.03200.0320183,984
Oct 31, 20240.03200.03400.03200.03400.0340613,212
Oct 30, 20240.03500.03500.03100.03300.03301,939,123
Oct 29, 20240.03600.03600.03500.03500.0350472,918
Oct 28, 20240.03500.03700.03500.03700.0370522,265
Oct 25, 20240.03600.03700.03500.03700.0370631,621
Oct 24, 20240.03800.03800.03700.03700.0370121,496
Oct 23, 20240.03700.03800.03700.03800.0380143,705
Oct 22, 20240.03400.03700.03400.03700.0370936,956
Oct 21, 20240.03300.03400.03300.03400.0340235,484
Oct 18, 20240.03500.03500.03200.03200.03201,634,225
Oct 17, 20240.03400.03600.03400.03400.03401,781,154
Oct 16, 20240.03300.03300.03300.03300.033040,171
Oct 15, 20240.03300.03300.03300.03300.0330-
Oct 14, 20240.03300.03400.03300.03300.033039,564
Oct 11, 20240.03300.03300.03300.03300.03304,500
Oct 10, 20240.03300.03300.03300.03300.0330246,906
Oct 9, 20240.03300.03300.03300.03300.033019,710
Oct 8, 20240.03200.03300.03200.03300.03303,626
Oct 7, 20240.03400.03450.03300.03300.033094,759
Oct 4, 20240.03300.03300.03300.03300.033036,906
Oct 3, 20240.03200.03200.03200.03200.032015,210
Oct 2, 20240.03300.03400.03300.03300.033021,404
Oct 1, 20240.03200.03300.03200.03300.0330183,710
Sep 30, 20240.03400.03400.03300.03300.0330143,243
Sep 27, 20240.03300.03400.03300.03300.033098,530
Sep 26, 20240.03400.03500.03400.03400.0340106,304
Sep 25, 20240.03400.03400.03300.03300.033036,007
Sep 24, 20240.03400.03400.03300.03300.0330144,170
Sep 23, 20240.03400.03600.03400.03600.036038,532
Sep 20, 20240.03500.03500.03400.03400.034067,908
Sep 19, 20240.03700.03800.03500.03600.0360660,131
Sep 18, 20240.03550.03550.03400.03400.034068,278
Sep 17, 20240.03700.03700.03700.03700.0370-
Sep 16, 20240.03500.03700.03500.03700.0370103,418
Sep 13, 20240.03600.03600.03500.03500.0350113,160
Sep 12, 20240.03600.03800.03500.03500.0350535,917
Sep 11, 20240.03600.03600.03500.03550.0355116,387
Sep 10, 20240.03400.03600.03400.03500.0350105,137
Sep 9, 20240.03400.03400.03400.03400.034018,733
Sep 6, 20240.03400.03400.03400.03400.034040,118
Sep 5, 20240.03400.03400.03300.03300.033084,221
Sep 4, 20240.03600.03600.03400.03400.0340334,847
Sep 3, 20240.03500.03600.03500.03600.0360284,000
Sep 2, 20240.03800.03800.03400.03500.0350200,602
Aug 30, 20240.03800.03800.03600.03800.0380190,832
Aug 29, 20240.03700.03800.03400.03500.03501,565,730
Aug 28, 20240.03600.03600.03600.03600.0360-
Aug 27, 20240.03700.03700.03600.03600.036011,197
Aug 26, 20240.03600.03700.03600.03700.037099,633
Aug 23, 20240.03700.03700.03600.03600.0360297,704
Aug 22, 20240.03800.03800.03600.03700.0370322,069
Aug 21, 20240.03700.04000.03700.04000.0400145,965
Aug 20, 20240.03700.03700.03700.03700.037021,000
Aug 19, 20240.03700.03800.03700.03800.0380103,551
Aug 16, 20240.03700.03800.03500.03800.0380183,729
Aug 15, 20240.03800.03800.03700.03700.037052,000
Aug 14, 20240.03800.03800.03500.03700.037090,892
Aug 13, 20240.03700.03700.03600.03700.0370397,787
Aug 12, 20240.03700.03800.03700.03700.037051,899
Aug 9, 20240.03800.03800.03600.03700.037091,555
Aug 8, 20240.03800.03900.03600.03800.0380587,430
Aug 7, 20240.03900.03900.03700.03700.0370437,108
Aug 6, 20240.03900.04000.03700.04000.04001,256,981
Aug 5, 20240.04100.04200.03900.03900.0390254,324
Aug 2, 20240.04100.04300.04000.04200.0420935,902
Aug 1, 20240.04000.04100.03900.04000.0400414,303
Jul 31, 20240.04100.04100.03500.03900.03901,751,354
Jul 30, 20240.04200.04700.04000.04000.04003,166,974
Jul 29, 20240.04200.04200.04200.04200.0420209,065
Jul 26, 20240.04400.04400.04100.04200.04201,165,829
Jul 25, 20240.04300.04300.04200.04300.0430167,835
Jul 24, 20240.04400.04400.04300.04300.0430273,820
Jul 23, 20240.04500.04500.04300.04500.0450272,358
Jul 22, 20240.04700.04700.04400.04500.0450534,668
Jul 19, 20240.04500.04600.04400.04400.0440194,547
Jul 18, 20240.04800.04900.04400.04500.04501,407,553
Jul 17, 20240.05000.05000.04700.04800.0480562,488
Jul 16, 20240.05300.05300.05000.05100.0510630,539
Jul 15, 20240.05200.05400.05200.05300.0530154,392
Jul 12, 20240.05100.05500.05100.05300.0530330,517
Jul 11, 20240.05100.05500.05100.05400.054092,041
Jul 10, 20240.05300.05400.05000.05000.0500627,647
Jul 9, 20240.05500.05500.05200.05300.0530702,280
Jul 8, 20240.05300.05500.05200.05500.0550672,958
Jul 5, 20240.05000.05300.05000.05300.0530836,436
Jul 4, 20240.04800.05000.04700.04900.04901,542,237
Jul 3, 20240.04600.04800.04500.04800.0480847,557
Jul 2, 20240.04800.04800.04400.04500.0450685,820
Jul 1, 20240.04700.04750.04600.04750.0475620,646
Jun 28, 20240.04300.04600.04300.04600.04601,111,011
Jun 27, 20240.04300.04400.04200.04400.0440968,564
Jun 26, 20240.04200.04400.04100.04300.04301,132,208
Jun 25, 20240.04500.04500.04100.04150.04152,102,348
Jun 24, 20240.04800.04800.04500.04500.04501,272,178
Jun 21, 20240.04200.04800.04200.04700.04703,453,741
Jun 20, 20240.04300.04300.04100.04100.04101,657,946
Jun 19, 20240.04400.04500.04300.04400.0440985,714
Jun 18, 20240.04300.04400.04200.04400.04401,099,371
Jun 17, 20240.04200.04300.04200.04300.0430602,009
Jun 14, 20240.04100.04300.04100.04300.0430862,449
Jun 13, 20240.04200.04300.04150.04300.0430102,584
Jun 12, 20240.04300.04300.04100.04200.0420246,243
Jun 11, 20240.04200.04300.04100.04100.04101,365,040
Jun 7, 20240.04300.04500.04200.04400.04401,256,329
Jun 6, 20240.04300.04500.04300.04300.0430345,153
Jun 5, 20240.04500.04500.04200.04300.0430753,355
Jun 4, 20240.04500.04600.04500.04500.0450542,094
Jun 3, 20240.04900.04900.04400.04500.04501,593,279
May 31, 20240.04300.04900.04300.04900.04902,655,956
May 30, 20240.04300.04400.04300.04400.0440379,871
May 29, 20240.04300.04400.04200.04400.0440912,150
May 28, 20240.04500.04600.04200.04300.04301,436,060
May 27, 20240.04500.04500.04400.04400.0440317,956
May 24, 20240.04500.04500.04400.04500.0450548,318
May 23, 20240.04500.04600.04300.04600.0460823,862
May 22, 20240.04500.04700.04400.04400.04401,557,942
May 21, 20240.04500.04500.04300.04500.0450717,224
May 20, 20240.04500.04800.04500.04600.04601,429,426
May 17, 20240.04600.04700.04400.04400.0440763,409
May 16, 20240.04600.04900.04500.04800.04801,580,019
May 15, 20240.04700.04700.04600.04700.0470769,183
May 14, 20240.04700.04800.04700.04700.0470402,898
May 13, 20240.04800.04900.04700.04700.0470695,707
May 10, 20240.05000.05000.04700.04800.04801,230,657
May 9, 20240.05000.05000.04800.05000.05001,422,402
May 8, 20240.05100.05500.04900.05000.05004,159,328
May 7, 20240.05000.05100.04900.05100.0510898,030
May 6, 20240.05100.05300.04900.05000.05002,708,975
May 3, 20240.05100.06000.05000.05000.050015,737,293
May 2, 20240.04600.04700.04500.04700.0470866,519
May 1, 20240.04800.04800.04600.04700.0470922,935
Apr 30, 20240.05000.05000.04700.04800.04801,347,853
Apr 29, 20240.05100.05100.04700.04800.0480799,320
Apr 26, 20240.05100.05100.04900.05100.0510599,696
Apr 24, 20240.05200.05200.04900.05200.0520444,829
Apr 23, 20240.05000.05200.04900.04900.0490433,361
Apr 22, 20240.05100.05150.04800.04900.04902,512,898
Apr 19, 20240.05100.05200.05000.05000.0500689,354
Apr 18, 20240.05200.05300.05000.05100.05101,390,014
Apr 17, 20240.05500.05500.05100.05200.05201,214,421

Related Tickers

HFY.AX Hubify Limited
0.0080
0.00%
 
FSG.AX Field Solutions Holdings Limited
0.0220
0.00%
 
ST1.AX Spirit Technology Solutions Ltd
0.3900
0.00%
 
NOR.AX Norwood Systems Limited
0.0280
0.00%
 
ABB.AX Aussie Broadband Limited
3.8700
-0.26%
 
FRX.AX Flexiroam Limited
0.0050
-16.67%
 
SPA.AX Spacetalk Limited
0.1700
0.00%
 
HTA.AX Hutchison Telecommunications (Australia) Limited
0.0220
0.00%
 
SWP.AX Swoop Holdings Limited
0.1050
-6.25%
 
VN8.AX Vonex Limited
0.0280
0.00%