Pentanet Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.029	0.029	0.028	0.029	0.029	1,122,129
2025-08-15	0.029	0.030	0.029	0.030	0.030	1,206,123
2025-08-14	0.029	0.029	0.028	0.029	0.029	655,578
2025-08-13	0.029	0.030	0.029	0.029	0.029	2,366,944
2025-08-12	0.030	0.030	0.029	0.029	0.029	356,915
2025-08-11	0.028	0.029	0.028	0.029	0.029	563,159
2025-08-08	0.027	0.028	0.027	0.028	0.028	325,917
2025-08-07	0.027	0.028	0.027	0.028	0.028	83,847
2025-08-06	0.027	0.027	0.027	0.027	0.027	1,226,941
2025-08-05	0.026	0.026	0.026	0.026	0.026	241
2025-08-04	0.027	0.028	0.025	0.027	0.027	1,510,271
2025-08-01	0.029	0.029	0.025	0.028	0.028	319,657
2025-07-31	0.029	0.029	0.029	0.029	0.029	185,000
2025-07-30	0.030	0.030	0.030	0.030	0.030	0
2025-07-29	0.031	0.031	0.029	0.030	0.030	791,768
2025-07-28	0.032	0.033	0.030	0.033	0.033	252,227
2025-07-25	0.031	0.033	0.031	0.032	0.032	36,634
2025-07-24	0.036	0.036	0.035	0.035	0.035	85
2025-07-23	0.033	0.035	0.033	0.035	0.035	349,968
2025-07-22	0.035	0.035	0.035	0.035	0.035	150,000
2025-07-21	0.036	0.036	0.036	0.036	0.036	15,500
2025-07-18	0.033	0.036	0.033	0.036	0.036	1,110,084
2025-07-17	0.033	0.035	0.033	0.034	0.034	688,829
2025-07-16	0.032	0.034	0.030	0.034	0.034	319,648
2025-07-15	0.030	0.031	0.030	0.031	0.031	657,222
2025-07-14	0.030	0.030	0.028	0.028	0.028	237,409
2025-07-11	0.027	0.030	0.027	0.030	0.030	302,447
2025-07-10	0.027	0.027	0.026	0.026	0.026	47,333
2025-07-09	0.030	0.030	0.027	0.030	0.030	665,388
2025-07-08	0.029	0.030	0.028	0.030	0.030	539,208
2025-07-07	0.029	0.029	0.028	0.028	0.028	168,824
2025-07-04	0.028	0.030	0.027	0.029	0.029	884,928
2025-07-03	0.028	0.028	0.026	0.026	0.026	354,473
2025-07-02	0.025	0.028	0.025	0.028	0.028	209,404
2025-07-01	0.027	0.027	0.027	0.027	0.027	20,000
2025-06-30	0.024	0.027	0.023	0.027	0.027	2,546,483
2025-06-27	0.027	0.027	0.025	0.025	0.025	1,327,301
2025-06-26	0.025	0.028	0.025	0.028	0.028	152,398
2025-06-25	0.026	0.027	0.023	0.025	0.025	682,734
2025-06-24	0.024	0.027	0.020	0.027	0.027	1,252,994
2025-06-23	0.026	0.026	0.023	0.023	0.023	671,194
2025-06-20	0.025	0.027	0.025	0.026	0.026	148,515
2025-06-19	0.025	0.026	0.025	0.026	0.026	118,774
2025-06-18	0.025	0.025	0.024	0.024	0.024	396,303
2025-06-17	0.025	0.025	0.025	0.025	0.025	659,616
2025-06-16	0.025	0.028	0.025	0.026	0.026	1,705,654
2025-06-13	0.027	0.027	0.025	0.025	0.025	1,355,915
2025-06-12	0.028	0.029	0.028	0.028	0.028	1,294,721
2025-06-11	0.027	0.029	0.027	0.028	0.028	126,217
2025-06-10	0.029	0.029	0.027	0.028	0.028	694,177
2025-06-06	0.030	0.030	0.028	0.028	0.028	534,592
2025-06-05	0.030	0.030	0.029	0.030	0.030	842,622
2025-06-04	0.032	0.032	0.030	0.030	0.030	1,145,562
2025-06-03	0.032	0.032	0.031	0.032	0.032	371,882
2025-06-02	0.033	0.033	0.031	0.032	0.032	224,707
2025-05-30	0.034	0.034	0.033	0.033	0.033	77,717
2025-05-29	0.033	0.034	0.033	0.033	0.033	103,712
2025-05-28	0.033	0.033	0.033	0.033	0.033	50,000
2025-05-27	0.032	0.033	0.032	0.033	0.033	315,602
2025-05-26	0.032	0.032	0.032	0.032	0.032	3,521

← NewerPage 6 of 22 · 1,265 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.