Pentanet Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.016	0.016	0.015	0.015	0.015	173,122
2026-10-19	0.016	0.017	0.016	0.017	0.017	14,584
2026-10-16	0.016	0.016	0.016	0.016	0.016	0
2026-10-15	0.016	0.016	0.016	0.016	0.016	406,395
2026-10-14	0.016	0.016	0.016	0.016	0.016	554,196
2026-10-13	0.016	0.016	0.016	0.016	0.016	847,515
2026-10-12	0.016	0.016	0.016	0.016	0.016	6,250
2026-10-09	0.016	0.016	0.016	0.016	0.016	139,213
2026-10-08	0.016	0.016	0.016	0.016	0.016	31,250
2026-10-07	0.016	0.016	0.016	0.016	0.016	41,305
2026-10-06	0.017	0.017	0.016	0.016	0.016	1,162,663
2026-10-05	0.017	0.017	0.017	0.017	0.017	8,457
2026-10-02	0.017	0.017	0.017	0.017	0.017	231,242
2026-10-01	0.017	0.017	0.017	0.017	0.017	57,500
2026-09-30	0.017	0.018	0.017	0.017	0.017	479,096
2026-09-29	0.016	0.016	0.016	0.016	0.016	119,086
2026-09-28	0.016	0.016	0.016	0.016	0.016	814,174
2026-09-25	0.017	0.017	0.016	0.016	0.016	271,312
2026-09-24	0.018	0.018	0.018	0.018	0.018	0
2026-09-23	0.017	0.018	0.017	0.018	0.018	125,794
2026-09-22	0.018	0.018	0.017	0.017	0.017	57,500
2026-09-21	0.018	0.019	0.018	0.018	0.018	256,463
2026-09-18	0.018	0.018	0.018	0.018	0.018	0
2026-09-17	0.018	0.018	0.018	0.018	0.018	59,111
2026-09-16	0.017	0.017	0.017	0.017	0.017	0
2026-09-15	0.017	0.017	0.017	0.017	0.017	74,585
2026-09-14	0.018	0.018	0.017	0.017	0.017	205,810
2026-09-11	0.018	0.018	0.018	0.018	0.018	49,341
2026-09-10	0.020	0.020	0.017	0.018	0.018	887,730
2026-09-09	0.020	0.020	0.020	0.020	0.020	8,000
2026-09-08	0.021	0.021	0.019	0.020	0.020	370,815
2026-09-07	0.021	0.021	0.021	0.021	0.021	188,490
2026-09-04	0.024	0.024	0.021	0.021	0.021	752,287
2026-09-03	0.022	0.023	0.021	0.023	0.023	502,994
2026-09-02	0.023	0.023	0.023	0.023	0.023	350,000
2026-09-01	0.024	0.024	0.022	0.024	0.024	1,171,933
2026-08-31	0.028	0.028	0.024	0.024	0.024	996,427
2026-08-28	0.025	0.026	0.025	0.026	0.026	764,039
2026-08-27	0.024	0.026	0.023	0.025	0.025	191,464
2026-08-26	0.024	0.024	0.024	0.024	0.024	237,000
2026-08-25	0.024	0.024	0.023	0.024	0.024	1,133,310
2026-08-24	0.023	0.024	0.022	0.024	0.024	353,867
2026-08-21	0.022	0.023	0.022	0.023	0.023	670,968
2026-08-20	0.022	0.022	0.022	0.022	0.022	136,379
2026-08-19	0.022	0.022	0.022	0.022	0.022	291,500
2026-08-18	0.023	0.023	0.022	0.022	0.022	254,092
2026-08-17	0.023	0.023	0.023	0.023	0.023	132,231
2026-08-14	0.022	0.023	0.022	0.023	0.023	148,900
2026-08-13	0.023	0.023	0.022	0.023	0.023	21,708
2026-08-12	0.023	0.024	0.022	0.023	0.023	734,281
2026-08-11	0.023	0.023	0.023	0.023	0.023	0
2026-08-10	0.023	0.023	0.023	0.023	0.023	142,532
2026-08-07	0.023	0.023	0.022	0.023	0.023	1,268,008
2026-08-06	0.024	0.024	0.022	0.023	0.023	455,795
2026-08-05	0.022	0.025	0.022	0.024	0.024	4,848,463
2026-08-04	0.022	0.023	0.020	0.021	0.021	6,658,648
2026-08-03	0.021	0.029	0.019	0.019	0.019	33,258,125
2026-07-31	0.015	0.015	0.015	0.015	0.015	91,184
2026-07-30	0.015	0.015	0.015	0.015	0.015	0
2026-07-29	0.015	0.015	0.015	0.015	0.015	0

Page 1 of 3 · 130 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.