Pentanet Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.020	0.020	0.020	0.020	0.020	203,196
2026-05-04	0.022	0.022	0.020	0.020	0.020	1,038,140
2026-05-01	0.023	0.023	0.022	0.022	0.022	590,000
2026-04-30	0.021	0.022	0.021	0.022	0.022	210,000
2026-04-29	0.023	0.023	0.023	0.023	0.023	0
2026-04-28	0.023	0.024	0.023	0.023	0.023	253,683
2026-04-27	0.022	0.022	0.022	0.022	0.022	56,821
2026-04-24	0.022	0.022	0.022	0.022	0.022	88,057
2026-04-23	0.023	0.023	0.023	0.023	0.023	20,827
2026-04-22	0.023	0.023	0.023	0.023	0.023	0
2026-04-21	0.022	0.024	0.022	0.023	0.023	403,580
2026-04-20	0.022	0.022	0.022	0.022	0.022	5,000
2026-04-17	0.022	0.022	0.022	0.022	0.022	65,000
2026-04-16	0.022	0.022	0.022	0.022	0.022	20,000
2026-04-15	0.021	0.021	0.021	0.021	0.021	60,000
2026-04-14	0.021	0.021	0.021	0.021	0.021	2,658,697
2026-04-13	0.022	0.022	0.022	0.022	0.022	247,985
2026-04-10	0.023	0.023	0.023	0.023	0.023	170,000
2026-04-09	0.023	0.023	0.022	0.023	0.023	726,152
2026-04-08	0.023	0.023	0.023	0.023	0.023	2,000
2026-04-07	0.023	0.024	0.022	0.022	0.022	246,923
2026-04-02	0.022	0.023	0.022	0.023	0.023	12,336
2026-04-01	0.022	0.022	0.022	0.022	0.022	112,635
2026-03-31	0.024	0.025	0.022	0.025	0.025	1,018,912
2026-03-30	0.022	0.022	0.022	0.022	0.022	46,151
2026-03-27	0.021	0.021	0.021	0.021	0.021	63,159
2026-03-26	0.022	0.022	0.021	0.021	0.021	180,274
2026-03-25	0.022	0.022	0.022	0.022	0.022	43,347
2026-03-24	0.022	0.022	0.021	0.021	0.021	41,533
2026-03-23	0.021	0.021	0.021	0.021	0.021	52,560
2026-03-20	0.021	0.021	0.021	0.021	0.021	92,004
2026-03-19	0.022	0.022	0.021	0.021	0.021	331,273
2026-03-18	0.023	0.023	0.023	0.023	0.023	89,810
2026-03-17	0.023	0.023	0.023	0.023	0.023	40,624
2026-03-16	0.022	0.022	0.022	0.022	0.022	166,666
2026-03-13	0.023	0.023	0.022	0.022	0.022	137,970
2026-03-12	0.022	0.023	0.022	0.023	0.023	32,397
2026-03-11	0.023	0.024	0.022	0.022	0.022	347,376
2026-03-10	0.023	0.023	0.022	0.023	0.023	1,320,001
2026-03-09	0.022	0.023	0.022	0.022	0.022	122,060
2026-03-06	0.022	0.022	0.022	0.022	0.022	0
2026-03-05	0.022	0.023	0.022	0.022	0.022	1,135,377
2026-03-04	0.024	0.024	0.020	0.021	0.021	7,922,364
2026-03-03	0.024	0.024	0.021	0.023	0.023	1,251,366
2026-03-02	0.028	0.028	0.025	0.026	0.026	1,558,746
2026-02-27	0.029	0.031	0.029	0.029	0.029	796,060
2026-02-26	0.028	0.030	0.028	0.030	0.030	645,302
2026-02-25	0.025	0.030	0.025	0.028	0.028	1,402,164
2026-02-24	0.027	0.027	0.025	0.025	0.025	813,074
2026-02-23	0.028	0.028	0.026	0.026	0.026	299,207
2026-02-20	0.027	0.028	0.027	0.028	0.028	365,442
2026-02-19	0.028	0.028	0.027	0.027	0.027	1,091,486
2026-02-18	0.028	0.028	0.027	0.027	0.027	1,087,557
2026-02-17	0.028	0.028	0.027	0.027	0.027	255,400
2026-02-16	0.028	0.028	0.027	0.028	0.028	576,087
2026-02-13	0.028	0.029	0.027	0.029	0.029	882,840
2026-02-12	0.025	0.029	0.025	0.027	0.027	104,355
2026-02-11	0.025	0.029	0.025	0.029	0.029	229,596
2026-02-10	0.028	0.028	0.028	0.028	0.028	0
2026-02-09	0.027	0.028	0.025	0.028	0.028	68,643

← NewerPage 3 of 22 · 1,270 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.