G50 Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.595	0.595	0.505	0.530	0.530	1,585,126
2026-07-28	0.660	0.660	0.660	0.660	0.660	0
2026-07-27	0.660	0.660	0.660	0.660	0.660	0
2026-07-24	0.640	0.670	0.630	0.660	0.660	119,406
2026-07-23	0.590	0.650	0.590	0.610	0.610	128,036
2026-07-22	0.600	0.610	0.570	0.580	0.580	157,429
2026-07-21	0.520	0.630	0.520	0.595	0.595	639,726
2026-07-20	0.480	0.510	0.450	0.480	0.480	298,010
2026-07-17	0.530	0.530	0.490	0.500	0.500	55,741
2026-07-16	0.525	0.535	0.525	0.535	0.535	39,530
2026-07-15	0.550	0.550	0.520	0.530	0.530	112,044
2026-07-14	0.530	0.540	0.500	0.500	0.500	101,908
2026-07-13	0.530	0.535	0.510	0.515	0.515	268,036
2026-07-10	0.555	0.580	0.540	0.540	0.540	179,931
2026-07-09	0.540	0.550	0.530	0.550	0.550	54,218
2026-07-08	0.580	0.580	0.540	0.540	0.540	308,941
2026-07-07	0.605	0.605	0.550	0.565	0.565	626,530
2026-07-06	0.650	0.650	0.595	0.605	0.605	140,123
2026-07-03	0.660	0.660	0.600	0.620	0.620	381,984
2026-07-02	0.580	0.650	0.580	0.640	0.640	394,951
2026-07-01	0.600	0.605	0.570	0.575	0.575	119,190
2026-06-30	0.620	0.640	0.580	0.585	0.585	273,006
2026-06-29	0.620	0.620	0.570	0.600	0.600	454,637
2026-06-26	0.710	0.710	0.620	0.630	0.630	502,136
2026-06-25	0.650	0.705	0.625	0.705	0.705	162,149
2026-06-24	0.630	0.655	0.605	0.640	0.640	247,861
2026-06-23	0.625	0.630	0.590	0.630	0.630	284,254
2026-06-22	0.665	0.665	0.630	0.650	0.650	241,788
2026-06-19	0.690	0.695	0.645	0.665	0.665	491,347
2026-06-18	0.713	0.725	0.670	0.700	0.700	153,052
2026-06-17	0.750	0.765	0.720	0.740	0.740	235,321
2026-06-16	0.760	0.760	0.720	0.750	0.750	327,689
2026-06-15	0.760	0.770	0.718	0.750	0.750	393,490
2026-06-12	0.725	0.775	0.725	0.760	0.760	429,158
2026-06-11	0.640	0.755	0.640	0.715	0.715	457,600
2026-06-10	0.650	0.660	0.585	0.660	0.660	571,568
2026-06-09	0.775	0.775	0.655	0.660	0.660	361,113
2026-06-05	0.795	0.805	0.745	0.760	0.760	381,951
2026-06-04	0.750	0.810	0.750	0.790	0.790	641,793
2026-06-03	0.845	0.855	0.755	0.760	0.760	740,677
2026-06-02	0.920	0.920	0.800	0.850	0.850	1,691,261
2026-06-01	0.880	0.880	0.880	0.880	0.880	0
2026-05-29	0.880	0.880	0.880	0.880	0.880	0
2026-05-28	0.890	0.890	0.860	0.880	0.880	172,834
2026-05-27	0.900	0.900	0.860	0.900	0.900	183,167
2026-05-26	0.870	0.925	0.870	0.925	0.925	159,890
2026-05-25	0.850	0.915	0.850	0.893	0.893	329,531
2026-05-22	0.860	0.860	0.825	0.850	0.850	239,647
2026-05-21	0.860	0.875	0.830	0.860	0.860	313,224
2026-05-20	0.900	0.900	0.790	0.835	0.835	256,989
2026-05-19	0.860	0.915	0.860	0.915	0.915	222,713
2026-05-18	0.850	0.855	0.785	0.855	0.855	250,531
2026-05-15	0.885	0.925	0.825	0.850	0.850	801,860
2026-05-14	0.865	0.885	0.845	0.870	0.870	193,419
2026-05-13	0.865	0.875	0.848	0.865	0.865	269,238
2026-05-12	0.850	0.895	0.850	0.880	0.880	300,261
2026-05-11	0.900	0.900	0.840	0.855	0.855	103,015
2026-05-08	0.900	0.905	0.885	0.900	0.900	123,429
2026-05-07	0.925	0.925	0.880	0.900	0.900	207,039
2026-05-06	0.890	0.928	0.883	0.915	0.915	702,921

← NewerPage 2 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.