Pentanet Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.027	0.027	0.027	0.027	0.027	17,359
2026-02-05	0.025	0.027	0.025	0.027	0.027	73,068
2026-02-04	0.026	0.027	0.023	0.027	0.027	574,093
2026-02-03	0.028	0.029	0.028	0.028	0.028	347,606
2026-02-02	0.030	0.030	0.029	0.029	0.029	422,377
2026-01-30	0.033	0.034	0.031	0.031	0.031	987,664
2026-01-29	0.033	0.034	0.032	0.033	0.033	171,490
2026-01-28	0.030	0.034	0.030	0.033	0.033	3,207,605
2026-01-27	0.030	0.031	0.030	0.030	0.030	4,578,502
2026-01-23	0.030	0.030	0.028	0.029	0.029	1,104,709
2026-01-22	0.029	0.030	0.028	0.030	0.030	3,431,947
2026-01-21	0.028	0.030	0.028	0.029	0.029	192,283
2026-01-20	0.027	0.028	0.027	0.028	0.028	635,775
2026-01-19	0.027	0.027	0.026	0.027	0.027	35,621
2026-01-16	0.026	0.026	0.026	0.026	0.026	9,326
2026-01-15	0.027	0.027	0.027	0.027	0.027	0
2026-01-14	0.025	0.028	0.025	0.027	0.027	662,551
2026-01-13	0.027	0.027	0.027	0.027	0.027	20,000
2026-01-12	0.025	0.025	0.025	0.025	0.025	53,571
2026-01-09	0.025	0.027	0.025	0.026	0.026	913,134
2026-01-08	0.028	0.028	0.025	0.026	0.026	1,288,460
2026-01-07	0.027	0.030	0.027	0.028	0.028	2,293,770
2026-01-06	0.022	0.027	0.022	0.027	0.027	2,241,238
2026-01-05	0.021	0.022	0.020	0.022	0.022	793,284
2026-01-02	0.021	0.022	0.021	0.022	0.022	122,003
2025-12-31	0.020	0.020	0.020	0.020	0.020	0
2025-12-30	0.020	0.020	0.020	0.020	0.020	434,212
2025-12-29	0.019	0.020	0.019	0.020	0.020	188,662
2025-12-24	0.020	0.020	0.019	0.019	0.019	392,644
2025-12-23	0.020	0.020	0.019	0.020	0.020	2,801,620
2025-12-22	0.021	0.021	0.021	0.021	0.021	50,000
2025-12-19	0.021	0.021	0.020	0.020	0.020	12,554
2025-12-18	0.022	0.022	0.022	0.022	0.022	125,000
2025-12-17	0.021	0.022	0.021	0.022	0.022	366,748
2025-12-16	0.021	0.021	0.021	0.021	0.021	93,000
2025-12-15	0.022	0.022	0.022	0.022	0.022	0
2025-12-12	0.022	0.022	0.022	0.022	0.022	500,000
2025-12-11	0.023	0.023	0.022	0.022	0.022	785,549
2025-12-10	0.023	0.023	0.023	0.023	0.023	3,603
2025-12-09	0.022	0.023	0.022	0.023	0.023	28,159
2025-12-08	0.023	0.023	0.022	0.022	0.022	623,216
2025-12-05	0.023	0.023	0.022	0.022	0.022	31,880
2025-12-04	0.022	0.022	0.022	0.022	0.022	36,212
2025-12-03	0.020	0.021	0.020	0.020	0.020	422,549
2025-12-02	0.022	0.022	0.021	0.021	0.021	695,786
2025-12-01	0.022	0.022	0.021	0.022	0.022	605,241
2025-11-28	0.023	0.023	0.023	0.023	0.023	134,026
2025-11-27	0.022	0.023	0.022	0.023	0.023	495,057
2025-11-26	0.023	0.023	0.023	0.023	0.023	23,910
2025-11-25	0.024	0.024	0.023	0.023	0.023	580,606
2025-11-24	0.024	0.025	0.024	0.024	0.024	67,654
2025-11-21	0.024	0.024	0.024	0.024	0.024	21,100
2025-11-20	0.024	0.024	0.024	0.024	0.024	43,612
2025-11-19	0.024	0.024	0.024	0.024	0.024	481,924
2025-11-18	0.025	0.025	0.025	0.025	0.025	0
2025-11-17	0.026	0.026	0.025	0.025	0.025	442,443
2025-11-14	0.026	0.026	0.026	0.026	0.026	56,929
2025-11-13	0.027	0.027	0.026	0.026	0.026	474,571
2025-11-12	0.026	0.027	0.026	0.027	0.027	54,200
2025-11-11	0.026	0.027	0.026	0.027	0.027	339,560

← NewerPage 4 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.