G50 Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.818	0.915	0.810	0.900	0.900	269,250
2026-05-04	0.840	0.850	0.800	0.840	0.840	79,914
2026-05-01	0.850	0.865	0.780	0.850	0.850	187,976
2026-04-30	0.870	0.875	0.825	0.855	0.855	232,898
2026-04-29	0.860	0.870	0.845	0.870	0.870	26,081
2026-04-28	0.860	0.895	0.850	0.860	0.860	101,337
2026-04-27	0.900	0.900	0.830	0.895	0.895	108,113
2026-04-24	0.810	0.915	0.810	0.880	0.880	264,361
2026-04-23	0.775	0.815	0.775	0.810	0.810	101,166
2026-04-22	0.745	0.780	0.730	0.775	0.775	90,321
2026-04-21	0.680	0.760	0.680	0.750	0.750	172,794
2026-04-20	0.720	0.720	0.685	0.685	0.685	79,962
2026-04-17	0.730	0.740	0.660	0.720	0.720	216,760
2026-04-16	0.670	0.730	0.640	0.730	0.730	274,518
2026-04-15	0.690	0.690	0.660	0.660	0.660	177,096
2026-04-14	0.680	0.680	0.640	0.670	0.670	167,866
2026-04-13	0.710	0.710	0.650	0.680	0.680	193,048
2026-04-10	0.755	0.755	0.720	0.725	0.725	118,492
2026-04-09	0.745	0.745	0.705	0.740	0.740	213,301
2026-04-08	0.715	0.740	0.710	0.735	0.735	407,811
2026-04-07	0.725	0.725	0.665	0.695	0.695	203,217
2026-04-02	0.720	0.745	0.670	0.700	0.700	362,582
2026-04-01	0.670	0.730	0.655	0.720	0.720	262,448
2026-03-31	0.600	0.660	0.575	0.660	0.660	370,272
2026-03-30	0.540	0.595	0.540	0.595	0.595	226,179
2026-03-27	0.550	0.560	0.525	0.550	0.550	149,787
2026-03-26	0.570	0.570	0.530	0.550	0.550	176,454
2026-03-25	0.575	0.585	0.550	0.570	0.570	161,401
2026-03-24	0.530	0.530	0.485	0.525	0.525	420,989
2026-03-23	0.560	0.560	0.510	0.510	0.510	151,475
2026-03-20	0.535	0.580	0.515	0.555	0.555	863,316
2026-03-19	0.590	0.590	0.540	0.540	0.540	494,799
2026-03-18	0.590	0.610	0.590	0.595	0.595	169,522
2026-03-17	0.630	0.630	0.590	0.615	0.615	1,302,098
2026-03-16	0.700	0.700	0.575	0.590	0.590	1,647,061
2026-03-13	0.745	0.745	0.660	0.690	0.690	1,333,954
2026-03-12	0.825	0.825	0.725	0.750	0.750	399,393
2026-03-11	0.835	0.835	0.770	0.815	0.815	212,475
2026-03-10	0.840	0.860	0.820	0.825	0.825	547,557
2026-03-09	0.885	0.885	0.750	0.795	0.795	626,011
2026-03-06	0.920	0.920	0.850	0.895	0.895	400,028
2026-03-05	0.915	0.940	0.910	0.915	0.915	242,374
2026-03-04	0.910	0.930	0.890	0.910	0.910	230,287
2026-03-03	0.965	0.965	0.895	0.945	0.945	306,109
2026-03-02	0.965	1.000	0.910	0.960	0.960	513,103
2026-02-27	0.930	0.980	0.910	0.965	0.965	326,688
2026-02-26	0.940	0.940	0.900	0.930	0.930	137,324
2026-02-25	0.955	0.960	0.915	0.925	0.925	149,819
2026-02-24	0.950	0.960	0.910	0.920	0.920	160,063
2026-02-23	0.990	0.990	0.930	0.950	0.950	312,950
2026-02-20	0.930	1.005	0.915	0.965	0.965	448,876
2026-02-19	0.960	1.000	0.880	0.925	0.925	552,311
2026-02-18	0.920	0.970	0.910	0.955	0.955	469,412
2026-02-17	0.945	0.975	0.905	0.910	0.910	332,619
2026-02-16	0.810	0.920	0.810	0.920	0.920	1,230,724
2026-02-13	0.800	0.800	0.775	0.800	0.800	345,537
2026-02-12	0.800	0.800	0.785	0.800	0.800	77,260
2026-02-11	0.800	0.815	0.765	0.800	0.800	377,736
2026-02-10	0.780	0.810	0.770	0.800	0.800	347,071
2026-02-09	0.800	0.800	0.770	0.780	0.780	98,222

← NewerPage 3 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.