G50 Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.335	0.335	0.320	0.320	0.320	282,689
2026-10-20	0.315	0.335	0.310	0.335	0.335	349,344
2026-10-19	0.330	0.330	0.315	0.315	0.315	125,204
2026-10-16	0.345	0.345	0.305	0.325	0.325	301,501
2026-10-15	0.360	0.360	0.310	0.325	0.325	189,058
2026-10-14	0.315	0.345	0.315	0.345	0.345	816,149
2026-10-13	0.325	0.330	0.305	0.305	0.305	434,345
2026-10-12	0.360	0.365	0.320	0.320	0.320	507,648
2026-10-09	0.360	0.365	0.330	0.350	0.350	428,656
2026-10-08	0.385	0.390	0.345	0.360	0.360	742,781
2026-10-07	0.360	0.375	0.330	0.375	0.375	432,189
2026-10-06	0.350	0.358	0.335	0.350	0.350	154,825
2026-10-05	0.375	0.375	0.350	0.350	0.350	105,774
2026-10-02	0.365	0.375	0.340	0.370	0.370	718,261
2026-10-01	0.385	0.385	0.365	0.365	0.365	186,640
2026-09-30	0.410	0.425	0.365	0.380	0.380	571,357
2026-09-29	0.425	0.425	0.400	0.400	0.400	282,370
2026-09-28	0.440	0.453	0.425	0.425	0.425	174,769
2026-09-25	0.465	0.475	0.435	0.435	0.435	144,081
2026-09-24	0.440	0.460	0.425	0.460	0.460	284,015
2026-09-23	0.445	0.450	0.425	0.430	0.430	176,501
2026-09-22	0.470	0.470	0.425	0.430	0.430	136,561
2026-09-21	0.455	0.490	0.455	0.455	0.455	102,761
2026-09-18	0.430	0.475	0.430	0.475	0.475	290,713
2026-09-17	0.435	0.440	0.430	0.430	0.430	47,418
2026-09-16	0.425	0.435	0.425	0.430	0.430	81,790
2026-09-15	0.460	0.465	0.425	0.425	0.425	601,254
2026-09-14	0.445	0.475	0.420	0.475	0.475	631,172
2026-09-11	0.460	0.460	0.440	0.445	0.445	141,368
2026-09-10	0.470	0.470	0.450	0.460	0.460	133,767
2026-09-09	0.465	0.480	0.465	0.470	0.470	122,938
2026-09-08	0.475	0.475	0.460	0.465	0.465	151,326
2026-09-07	0.505	0.505	0.465	0.475	0.475	240,266
2026-09-04	0.500	0.510	0.488	0.505	0.505	460,259
2026-09-03	0.490	0.493	0.475	0.475	0.475	118,239
2026-09-02	0.505	0.508	0.485	0.490	0.490	434,576
2026-09-01	0.515	0.520	0.505	0.505	0.505	148,055
2026-08-31	0.530	0.545	0.510	0.525	0.525	352,172
2026-08-28	0.530	0.530	0.505	0.530	0.530	121,876
2026-08-27	0.570	0.570	0.510	0.520	0.520	483,394
2026-08-26	0.570	0.580	0.550	0.565	0.565	495,813
2026-08-25	0.565	0.585	0.555	0.565	0.565	462,783
2026-08-24	0.550	0.593	0.545	0.560	0.560	1,321,997
2026-08-21	0.525	0.545	0.495	0.505	0.505	584,975
2026-08-20	0.440	0.540	0.440	0.520	0.520	2,151,716
2026-08-19	0.445	0.453	0.425	0.430	0.430	224,188
2026-08-18	0.450	0.460	0.425	0.440	0.440	756,303
2026-08-17	0.465	0.475	0.425	0.435	0.435	848,069
2026-08-14	0.485	0.500	0.450	0.460	0.460	278,501
2026-08-13	0.510	0.510	0.460	0.475	0.475	595,302
2026-08-12	0.505	0.518	0.490	0.500	0.500	512,802
2026-08-11	0.475	0.510	0.460	0.500	0.500	981,309
2026-08-10	0.525	0.525	0.470	0.470	0.470	1,127,712
2026-08-07	0.520	0.520	0.485	0.490	0.490	415,273
2026-08-06	0.520	0.525	0.500	0.505	0.505	446,201
2026-08-05	0.480	0.530	0.475	0.485	0.485	1,181,846
2026-08-04	0.520	0.530	0.480	0.490	0.490	1,132,105
2026-08-03	0.535	0.560	0.520	0.525	0.525	482,672
2026-07-31	0.530	0.575	0.530	0.540	0.540	745,797
2026-07-30	0.550	0.560	0.515	0.520	0.520	655,381

Page 1 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.