Pentanet Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.025	0.025	0.025	0.025	0.025	43,000
2025-11-07	0.026	0.026	0.026	0.026	0.026	8,500
2025-11-06	0.025	0.026	0.025	0.026	0.026	111,522
2025-11-05	0.025	0.027	0.025	0.027	0.027	234,647
2025-11-04	0.028	0.028	0.028	0.028	0.028	19,535
2025-11-03	0.027	0.027	0.026	0.026	0.026	252,958
2025-10-31	0.027	0.027	0.027	0.027	0.027	16,250
2025-10-30	0.026	0.028	0.026	0.027	0.027	1,144,617
2025-10-29	0.025	0.025	0.025	0.025	0.025	45,454
2025-10-28	0.026	0.026	0.025	0.025	0.025	988,826
2025-10-27	0.025	0.025	0.025	0.025	0.025	215,933
2025-10-24	0.024	0.027	0.024	0.027	0.027	108,101
2025-10-23	0.026	0.026	0.026	0.026	0.026	259
2025-10-22	0.026	0.026	0.025	0.025	0.025	259,720
2025-10-21	0.025	0.025	0.025	0.025	0.025	0
2025-10-20	0.025	0.025	0.025	0.025	0.025	776,266
2025-10-17	0.026	0.026	0.024	0.025	0.025	3,157,886
2025-10-16	0.028	0.030	0.027	0.027	0.027	2,036,135
2025-10-15	0.028	0.028	0.028	0.028	0.028	1,139,635
2025-10-14	0.028	0.028	0.028	0.028	0.028	0
2025-10-13	0.028	0.028	0.028	0.028	0.028	102,511
2025-10-10	0.029	0.029	0.028	0.029	0.029	312,018
2025-10-09	0.029	0.029	0.028	0.029	0.029	135,930
2025-10-08	0.028	0.028	0.028	0.028	0.028	19,789
2025-10-07	0.028	0.028	0.028	0.028	0.028	33,391
2025-10-06	0.027	0.029	0.027	0.029	0.029	173,162
2025-10-03	0.027	0.027	0.026	0.026	0.026	267,809
2025-10-02	0.027	0.028	0.026	0.027	0.027	444,484
2025-10-01	0.030	0.030	0.027	0.027	0.027	163,094
2025-09-30	0.030	0.030	0.029	0.030	0.030	2,525,682
2025-09-29	0.027	0.030	0.026	0.030	0.030	1,767,664
2025-09-26	0.027	0.027	0.026	0.026	0.026	752,671
2025-09-25	0.028	0.028	0.027	0.027	0.027	332,170
2025-09-24	0.028	0.028	0.028	0.028	0.028	163,000
2025-09-23	0.028	0.029	0.028	0.028	0.028	434,756
2025-09-22	0.029	0.029	0.026	0.026	0.026	982,269
2025-09-19	0.028	0.029	0.027	0.029	0.029	242,000
2025-09-18	0.029	0.029	0.028	0.028	0.028	269,448
2025-09-17	0.029	0.029	0.029	0.029	0.029	84,832
2025-09-16	0.028	0.029	0.028	0.029	0.029	93,333
2025-09-15	0.028	0.028	0.028	0.028	0.028	28,661
2025-09-12	0.028	0.028	0.027	0.028	0.028	260,388
2025-09-11	0.029	0.029	0.028	0.028	0.028	24,612
2025-09-10	0.028	0.029	0.027	0.027	0.027	191,898
2025-09-09	0.027	0.028	0.027	0.028	0.028	123,985
2025-09-08	0.030	0.030	0.026	0.026	0.026	1,972,298
2025-09-05	0.030	0.030	0.030	0.030	0.030	92,903
2025-09-04	0.029	0.030	0.029	0.029	0.029	130,750
2025-09-03	0.028	0.030	0.028	0.030	0.030	73,254
2025-09-02	0.029	0.029	0.028	0.028	0.028	917,617
2025-09-01	0.029	0.029	0.028	0.029	0.029	131,968
2025-08-29	0.027	0.030	0.025	0.029	0.029	2,540,288
2025-08-28	0.025	0.025	0.025	0.025	0.025	991,379
2025-08-27	0.026	0.026	0.024	0.024	0.024	628,786
2025-08-26	0.026	0.027	0.025	0.026	0.026	972,891
2025-08-25	0.026	0.026	0.025	0.025	0.025	829,717
2025-08-22	0.027	0.027	0.026	0.027	0.027	158,520
2025-08-21	0.027	0.028	0.026	0.028	0.028	292,218
2025-08-20	0.027	0.027	0.025	0.027	0.027	833,450
2025-08-19	0.029	0.029	0.026	0.026	0.026	795,986

← NewerPage 5 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.