Pentanet Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.015	0.015	0.015	0.015	0.015	70,000
2026-07-27	0.015	0.015	0.015	0.015	0.015	182,000
2026-07-24	0.014	0.014	0.014	0.014	0.014	14,388
2026-07-23	0.015	0.015	0.014	0.014	0.014	691,461
2026-07-22	0.015	0.015	0.015	0.015	0.015	400
2026-07-21	0.015	0.015	0.015	0.015	0.015	0
2026-07-20	0.015	0.015	0.015	0.015	0.015	28,571
2026-07-17	0.015	0.015	0.015	0.015	0.015	645
2026-07-16	0.016	0.016	0.015	0.015	0.015	433,062
2026-07-15	0.016	0.016	0.016	0.016	0.016	1,228,267
2026-07-14	0.016	0.016	0.015	0.015	0.015	452,369
2026-07-13	0.016	0.016	0.016	0.016	0.016	182,401
2026-07-10	0.017	0.017	0.017	0.017	0.017	782,261
2026-07-09	0.016	0.016	0.016	0.016	0.016	256,000
2026-07-08	0.016	0.016	0.016	0.016	0.016	100,000
2026-07-07	0.016	0.016	0.016	0.016	0.016	20,000
2026-07-06	0.016	0.016	0.016	0.016	0.016	200,000
2026-07-03	0.016	0.016	0.016	0.016	0.016	297,320
2026-07-02	0.016	0.017	0.016	0.017	0.017	79,747
2026-07-01	0.016	0.016	0.015	0.015	0.015	32,928
2026-06-30	0.015	0.015	0.014	0.015	0.015	1,399,857
2026-06-29	0.016	0.016	0.015	0.015	0.015	190,000
2026-06-26	0.015	0.016	0.015	0.016	0.016	449,523
2026-06-25	0.015	0.015	0.015	0.015	0.015	600,260
2026-06-24	0.017	0.017	0.015	0.015	0.015	1,610,068
2026-06-23	0.017	0.017	0.017	0.017	0.017	234,246
2026-06-22	0.016	0.016	0.016	0.016	0.016	889,998
2026-06-19	0.017	0.017	0.016	0.016	0.016	2,108,978
2026-06-18	0.017	0.017	0.017	0.017	0.017	895,000
2026-06-17	0.017	0.017	0.017	0.017	0.017	256,200
2026-06-16	0.017	0.018	0.017	0.018	0.018	385,539
2026-06-15	0.016	0.017	0.016	0.017	0.017	33,444
2026-06-12	0.016	0.016	0.016	0.016	0.016	7,000
2026-06-11	0.017	0.017	0.016	0.016	0.016	14,330
2026-06-10	0.017	0.018	0.017	0.017	0.017	36,428
2026-06-09	0.016	0.016	0.016	0.016	0.016	26,001
2026-06-05	0.017	0.017	0.016	0.016	0.016	1,174,233
2026-06-04	0.018	0.018	0.017	0.018	0.018	534,560
2026-06-03	0.018	0.018	0.018	0.018	0.018	15,000
2026-06-02	0.018	0.018	0.018	0.018	0.018	6,380
2026-06-01	0.018	0.018	0.018	0.018	0.018	348,545
2026-05-29	0.020	0.020	0.020	0.020	0.020	141,133
2026-05-28	0.019	0.019	0.018	0.018	0.018	721,405
2026-05-27	0.019	0.019	0.018	0.018	0.018	1,617,033
2026-05-26	0.017	0.018	0.017	0.018	0.018	46,250
2026-05-25	0.017	0.017	0.017	0.017	0.017	6,909
2026-05-22	0.017	0.018	0.017	0.017	0.017	98,398
2026-05-21	0.018	0.018	0.018	0.018	0.018	60,000
2026-05-20	0.017	0.018	0.017	0.018	0.018	1,102,457
2026-05-19	0.017	0.017	0.017	0.017	0.017	31,161
2026-05-18	0.018	0.018	0.017	0.017	0.017	169,191
2026-05-15	0.019	0.019	0.017	0.017	0.017	14,656,817
2026-05-14	0.018	0.019	0.018	0.019	0.019	219,235
2026-05-13	0.018	0.018	0.017	0.017	0.017	58,073
2026-05-12	0.017	0.019	0.017	0.018	0.018	1,659,991
2026-05-11	0.019	0.020	0.018	0.018	0.018	1,279,513
2026-05-08	0.020	0.020	0.019	0.019	0.019	178,220
2026-05-07	0.020	0.020	0.020	0.020	0.020	592,267
2026-05-06	0.020	0.020	0.020	0.020	0.020	0
2026-05-05	0.020	0.020	0.020	0.020	0.020	203,196

← NewerPage 2 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.