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

ASX - Delayed Quote AUD

G50 Corp Limited (G50.AX)

Compare
0.1050
+0.0050
+(5.00%)
At close: 4:10:56 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.10000.10000.10000.10000.1000-
Apr 14, 20250.10000.10000.10000.10000.100040,000
Apr 11, 20250.10000.10000.10000.10000.100089
Apr 10, 20250.10000.10000.10000.10000.100017,976
Apr 9, 20250.09800.10500.09800.10000.100074,354
Apr 8, 20250.10500.11000.10500.10500.1050216,220
Apr 7, 20250.11000.11000.09900.09900.0990287,169
Apr 4, 20250.11000.12000.10500.12000.1200705,288
Apr 3, 20250.12500.12500.12000.12000.1200501,730
Apr 2, 20250.13000.13000.13000.13000.130037,264
Apr 1, 20250.14500.14500.13000.13000.1300153,896
Mar 31, 20250.15000.15000.15000.15000.1500-
Mar 28, 20250.14500.16000.14500.15000.1500426,571
Mar 27, 20250.13500.15000.13500.14500.1450270,670
Mar 26, 20250.14000.14000.14000.14000.1400-
Mar 25, 20250.13500.14000.13000.14000.1400167,816
Mar 24, 20250.14000.14500.14000.14500.1450198,609
Mar 21, 20250.15500.15500.15500.15500.1550-
Mar 20, 20250.16000.16000.15000.15500.15504,234
Mar 19, 20250.14500.17000.14500.16000.1600234,425
Mar 18, 20250.13500.14500.13500.14000.1400177,210
Mar 17, 20250.13000.13500.13000.13500.135072,000
Mar 14, 20250.12500.12500.12000.12500.1250246,328
Mar 13, 20250.13500.13500.12500.12500.125069,525
Mar 12, 20250.13000.13000.13000.13000.1300-
Mar 11, 20250.15000.15000.13000.13000.1300308,333
Mar 10, 20250.15000.15000.15000.15000.150080,000
Mar 7, 20250.15500.15500.15000.15000.1500297,901
Mar 6, 20250.14000.16000.14000.16000.1600211,217
Mar 5, 20250.13000.13500.12250.13500.1350211,048
Mar 4, 20250.13000.13000.13000.13000.1300-
Mar 3, 20250.12500.13000.12500.13000.1300142,292
Feb 28, 20250.13000.13000.12500.12500.1250125,947
Feb 27, 20250.14500.14500.13500.13500.1350121,795
Feb 26, 20250.13500.14000.13000.14000.1400197,000
Feb 25, 20250.13500.13500.13000.13500.1350186,813
Feb 24, 20250.14500.14500.14000.14000.1400327,038
Feb 21, 20250.15000.15000.14500.14500.145043,280
Feb 20, 20250.14500.15000.14500.14500.145066,296
Feb 19, 20250.15000.15000.14500.14500.1450230,952
Feb 18, 20250.15500.15500.15500.15500.155010,000
Feb 17, 20250.16250.16500.15500.15500.1550237,385
Feb 14, 20250.17000.17000.16500.16500.1650153,823
Feb 13, 20250.17000.17000.16500.16500.1650191,561
Feb 12, 20250.16000.17000.16000.17000.170085,563
Feb 11, 20250.16000.16000.16000.16000.160010,614
Feb 10, 20250.15000.16000.15000.16000.160068,224
Feb 7, 20250.14500.15500.14000.15500.155067,962
Feb 6, 20250.15000.15500.15000.15500.155072,534
Feb 5, 20250.15500.16000.14500.15500.1550279,357
Feb 4, 20250.17000.17000.14500.14500.14501,002,856
Feb 3, 20250.17000.17000.16500.17000.170024,695
Jan 31, 20250.18000.18000.18000.18000.1800143,209
Jan 30, 20250.18500.19000.18500.18500.185018,406
Jan 29, 20250.19000.19000.19000.19000.19001,600
Jan 28, 20250.18500.20000.18000.19000.19001,460,730
Jan 24, 20250.18000.18000.17500.18000.1800182,516
Jan 23, 20250.18000.18500.17500.18500.1850111,960
Jan 22, 20250.15500.18000.15500.18000.1800254,502
Jan 21, 20250.14000.15500.13500.15500.1550170,992
Jan 20, 20250.14000.14000.13500.13500.1350274,357
Jan 17, 20250.14000.14000.13500.14000.140044,300
Jan 16, 20250.14000.14500.13500.14000.1400181,373
Jan 15, 20250.14000.14000.14000.14000.14005,000
Jan 14, 20250.14500.14500.14000.14000.1400421,893
Jan 13, 20250.15000.15000.14500.14500.1450472,300
Jan 10, 20250.15000.15000.14500.14500.145013,333
Jan 9, 20250.15000.15000.14500.15000.1500155,342
Jan 8, 20250.15000.15500.15000.15000.1500965,826
Jan 7, 20250.15500.15500.15000.15000.1500107,137
Jan 6, 20250.15500.16500.15000.16000.1600104,413
Jan 3, 20250.16500.16500.15750.16000.160035,791
Jan 2, 20250.16500.16500.16500.16500.16501,068
Dec 31, 20240.15500.15500.15500.15500.155050,000
Dec 30, 20240.17000.17000.17000.17000.17005,000
Dec 27, 20240.15500.17000.15000.17000.1700106,836
Dec 24, 20240.15000.15000.15000.15000.15001,001
Dec 23, 20240.15000.15000.15000.15000.1500-
Dec 20, 20240.15500.15500.15000.15000.150098,000
Dec 19, 20240.16000.16000.15000.15000.1500111,596
Dec 18, 20240.16000.16000.15500.16000.160051,018
Dec 17, 20240.16500.16500.15500.15500.1550429,708
Dec 16, 20240.18000.18000.15500.15500.1550551,257
Dec 13, 20240.19000.19000.18000.18000.1800122,763
Dec 12, 20240.18500.18500.18000.18000.1800139,699
Dec 11, 20240.19750.20000.18500.18500.185075,841
Dec 10, 20240.19750.19750.19750.19750.197510,746
Dec 9, 20240.18500.21000.17500.21000.2100284,280
Dec 6, 20240.18500.18500.17500.17500.1750203,086
Dec 5, 20240.19500.19500.18500.19000.1900237,405
Dec 4, 20240.23500.25000.19000.19500.19504,085,881
Dec 3, 20240.18000.18500.17000.18000.1800271,938
Dec 2, 20240.18500.19000.17500.19000.1900211,261
Nov 29, 20240.23000.23000.18500.20000.2000727,464
Nov 28, 20240.20000.24000.19500.23500.23501,006,972
Nov 27, 20240.15000.22000.15000.20000.20001,666,081
Nov 26, 20240.15500.15500.14500.14500.1450787,106
Nov 25, 20240.18500.18500.15500.16500.1650672,899
Nov 22, 20240.18500.18500.17500.18500.185095,221
Nov 21, 20240.17500.19000.16500.18500.1850494,317
Nov 20, 20240.18000.18000.18000.18000.1800-
Nov 19, 20240.18000.18000.18000.18000.1800-
Nov 18, 20240.18000.18000.18000.18000.1800220,000
Nov 15, 20240.16500.18000.16500.18000.1800533,331
Nov 14, 20240.17000.18500.17000.17250.1725309,747
Nov 13, 20240.16000.18000.16000.18000.180095,496
Nov 12, 20240.15000.15000.15000.15000.150033
Nov 11, 20240.15000.15000.15000.15000.1500754
Nov 8, 20240.14500.15000.14500.15000.150054,404
Nov 7, 20240.14500.14500.14500.14500.145014,839
Nov 6, 20240.14500.14500.14500.14500.14502,385
Nov 5, 20240.14500.14500.14500.14500.1450-
Nov 4, 20240.14500.14500.14500.14500.1450-
Nov 1, 20240.15000.15000.14500.14500.145081,000
Oct 31, 20240.15500.15500.15500.15500.155052
Oct 30, 20240.18000.18000.18000.18000.1800-
Oct 29, 20240.18000.18000.18000.18000.1800-
Oct 28, 20240.17000.18000.17000.18000.180030,000
Oct 25, 20240.15000.17000.15000.17000.170065,436
Oct 24, 20240.17000.17000.17000.17000.170047
Oct 23, 20240.16500.17000.16500.17000.1700185,696
Oct 22, 20240.16000.16000.16000.16000.16007,808
Oct 21, 20240.16500.16500.15500.16000.1600212,468
Oct 18, 20240.17000.17000.17000.17000.170025,000
Oct 17, 20240.17000.18000.17000.18000.180089,418
Oct 16, 20240.17000.17000.17000.17000.17001,000
Oct 15, 20240.17000.17000.17000.17000.1700-
Oct 14, 20240.17500.17500.17000.17000.170013,622
Oct 11, 20240.18500.18500.17500.17500.175073,980
Oct 10, 20240.19000.19500.19000.19500.195050,000
Oct 9, 20240.18500.19500.18500.19000.1900172,678
Oct 8, 20240.17000.19000.17000.18500.1850305,454
Oct 7, 20240.15500.16000.15500.16000.160035,000
Oct 4, 20240.17000.17000.15500.15500.155017,085
Oct 3, 20240.16500.16500.16500.16500.165030,000
Oct 2, 20240.16000.16000.16000.16000.160070,000
Oct 1, 20240.17500.17500.17500.17500.1750-
Sep 30, 20240.17500.17500.17500.17500.1750115,341
Sep 27, 20240.13500.17500.13500.17500.1750452,550
Sep 26, 20240.13000.13000.13000.13000.130052,528
Sep 25, 20240.14500.14500.14500.14500.1450-
Sep 24, 20240.14500.14500.14500.14500.1450-
Sep 23, 20240.14000.14500.14000.14500.1450137,166
Sep 20, 20240.14500.14500.14500.14500.1450-
Sep 19, 20240.14500.14500.14500.14500.14501,410
Sep 18, 20240.13500.14500.13500.14500.1450294,997
Sep 17, 20240.12500.12500.12500.12500.1250137,389
Sep 16, 20240.12500.12500.12500.12500.1250-
Sep 13, 20240.12500.12500.12500.12500.125068,978
Sep 12, 20240.13500.13500.13500.13500.135060
Sep 11, 20240.13500.13500.13500.13500.13507,353
Sep 10, 20240.13500.13500.13500.13500.1350-
Sep 9, 20240.13500.13500.13500.13500.1350-
Sep 6, 20240.13500.13500.13500.13500.1350-
Sep 5, 20240.13500.13500.13500.13500.135060
Sep 4, 20240.14000.14000.14000.14000.14008
Sep 3, 20240.14000.14000.13250.14000.140014,984
Sep 2, 20240.15000.15000.13000.13500.135072,282
Aug 30, 20240.14500.14500.14500.14500.145015,000
Aug 29, 20240.14500.14500.14500.14500.145038,729
Aug 28, 20240.15000.15500.15000.15000.150099,899
Aug 27, 20240.12500.13000.12000.13000.1300113,029
Aug 26, 20240.12500.12500.12000.12500.1250106,481
Aug 23, 20240.14000.14000.14000.14000.1400-
Aug 22, 20240.14000.14000.14000.14000.140050,058
Aug 21, 20240.14000.14000.14000.14000.1400-
Aug 20, 20240.14000.14000.14000.14000.1400-
Aug 19, 20240.14000.14000.14000.14000.14005,764
Aug 16, 20240.14000.14000.14000.14000.140028,156
Aug 15, 20240.15500.15500.15500.15500.155052
Aug 14, 20240.15500.15500.15500.15500.1550-
Aug 13, 20240.15500.15500.15500.15500.155021,841
Aug 12, 20240.14000.14000.14000.14000.140062
Aug 9, 20240.14500.14500.14500.14500.1450-
Aug 8, 20240.14500.14500.14500.14500.1450-
Aug 7, 20240.14500.14500.14500.14500.1450-
Aug 6, 20240.14500.14500.14500.14500.1450-
Aug 5, 20240.14000.14500.14000.14500.1450145
Aug 2, 20240.14000.14000.14000.14000.140028,155
Aug 1, 20240.14500.14500.13500.13500.135036,845
Jul 31, 20240.14500.15500.14500.14500.145071,160
Jul 30, 20240.16000.16500.14500.14500.1450308,810
Jul 29, 20240.16500.17500.16500.16500.1650351,676
Jul 26, 20240.17000.17000.17000.17000.1700-
Jul 25, 20240.17000.17000.17000.17000.170047
Jul 24, 20240.17500.17500.17500.17500.1750-
Jul 23, 20240.16000.17500.16000.17500.1750180,962
Jul 22, 20240.16500.16500.16500.16500.165056,037
Jul 19, 20240.16000.16500.16000.16500.1650103,888
Jul 18, 20240.18000.18000.18000.18000.18004,362
Jul 17, 20240.18500.18500.18000.18000.180044,669
Jul 16, 20240.18500.18500.18000.18500.18509,891
Jul 15, 20240.15500.18500.15500.16000.1600129,302
Jul 12, 20240.15500.17500.15500.17500.175035,789
Jul 11, 20240.16000.16000.16000.16000.1600600
Jul 10, 20240.16500.18000.16000.16000.16007,981
Jul 9, 20240.19000.19000.18000.18000.1800132,535
Jul 8, 20240.19500.19500.19000.19000.190039,571
Jul 5, 20240.20000.20000.20000.20000.200025
Jul 4, 20240.20000.20000.20000.20000.20002,640
Jul 3, 20240.21000.21000.20000.20000.200087,725
Jul 2, 20240.21000.22500.21000.22000.220076,837
Jul 1, 20240.18000.20500.18000.20500.2050129,824
Jun 28, 20240.18000.18000.17000.18000.1800686,627
Jun 27, 20240.16500.16500.16500.16500.1650100
Jun 26, 20240.15000.16500.15000.16500.1650257,311
Jun 25, 20240.15000.15000.15000.15000.1500-
Jun 24, 20240.15000.15000.15000.15000.150029,073
Jun 21, 20240.14500.15000.14000.15000.15002,641
Jun 20, 20240.15000.15000.14000.14000.140021,154
Jun 19, 20240.16000.16000.14000.15500.1550101,337
Jun 18, 20240.16500.16500.16500.16500.1650-
Jun 17, 20240.16500.16500.16500.16500.1650-
Jun 14, 20240.15500.16500.15500.16500.1650288,054
Jun 13, 20240.12000.12000.12000.12000.1200243
Jun 12, 20240.12000.12000.12000.12000.1200-
Jun 11, 20240.15500.15500.12000.12000.120053,925
Jun 7, 20240.15500.15500.15500.15500.1550-
Jun 6, 20240.15500.15500.15500.15500.155053
Jun 5, 20240.15500.15500.15500.15500.1550-
Jun 4, 20240.15500.15500.15500.15500.1550-
Jun 3, 20240.15500.15500.15500.15500.155064
May 31, 20240.16000.16000.14500.15500.15505,789
May 30, 20240.15000.15000.15000.15000.1500-
May 29, 20240.15000.15000.15000.15000.15002,850
May 28, 20240.15000.15000.15000.15000.15002,000
May 27, 20240.15000.15000.15000.15000.15002,100
May 24, 20240.16000.16000.15000.15000.150047,056
May 23, 20240.18000.18000.17000.17000.170014,024
May 22, 20240.14500.18000.14500.17000.1700141,817
May 21, 20240.16500.16500.15000.15000.150031,072
May 20, 20240.18000.18000.16500.16500.165015,403
May 17, 20240.18000.18000.18000.18000.1800-
May 16, 20240.20000.20000.18000.18000.180084,171
May 15, 20240.20000.20000.20000.20000.20001,081
May 14, 20240.20000.20000.20000.20000.2000133,714
May 13, 20240.15000.15000.15000.15000.15006,374
May 10, 20240.15500.15500.15500.15500.155020
May 9, 20240.15500.15500.15500.15500.1550722
May 8, 20240.15500.15500.15500.15500.1550-
May 7, 20240.18500.18500.15500.15500.1550109,481
May 6, 20240.15500.15500.15500.15500.155022,031
May 3, 20240.15500.15500.15500.15500.15503,507
May 2, 20240.18500.18500.15500.16000.160040,523
May 1, 20240.18500.18500.18500.18500.18508,682
Apr 30, 20240.18500.19000.18500.19000.190052,848
Apr 29, 20240.18500.19000.17000.19000.1900333,161
Apr 26, 20240.17500.18500.17500.18500.18507,044
Apr 24, 20240.18000.18000.17500.17500.17506,000
Apr 23, 20240.19000.19000.19000.19000.1900-
Apr 22, 20240.19000.19000.19000.19000.190030,590
Apr 19, 20240.19000.19000.19000.19000.190038,205
Apr 18, 20240.18000.19000.18000.19000.190043,042
Apr 17, 20240.18500.18500.18000.18000.180027,202
Apr 16, 20240.18000.18000.18000.18000.180040,194
Apr 15, 20240.17500.18000.17500.18000.1800160,177

Related Tickers