G50 Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.740	0.775	0.700	0.775	0.775	63,686
2026-02-05	0.770	0.800	0.740	0.740	0.740	448,680
2026-02-04	0.740	0.790	0.700	0.770	0.770	272,604
2026-02-03	0.685	0.705	0.685	0.700	0.700	289,010
2026-02-02	0.695	0.695	0.655	0.685	0.685	205,125
2026-01-30	0.730	0.755	0.680	0.740	0.740	767,085
2026-01-29	0.725	0.755	0.720	0.730	0.730	655,184
2026-01-28	0.770	0.770	0.690	0.725	0.725	548,380
2026-01-27	0.785	0.785	0.730	0.765	0.765	393,746
2026-01-23	0.800	0.835	0.770	0.790	0.790	413,615
2026-01-22	0.725	0.800	0.725	0.780	0.780	290,952
2026-01-21	0.770	0.785	0.725	0.750	0.750	482,115
2026-01-20	0.720	0.775	0.703	0.770	0.770	338,777
2026-01-19	0.660	0.750	0.660	0.750	0.750	613,016
2026-01-16	0.650	0.650	0.630	0.650	0.650	16,238
2026-01-15	0.630	0.655	0.620	0.640	0.640	129,836
2026-01-14	0.620	0.645	0.615	0.640	0.640	97,786
2026-01-13	0.650	0.650	0.605	0.650	0.650	492,969
2026-01-12	0.560	0.635	0.560	0.625	0.625	282,073
2026-01-09	0.585	0.625	0.575	0.590	0.590	275,066
2026-01-08	0.650	0.665	0.595	0.595	0.595	507,093
2026-01-07	0.720	0.720	0.650	0.670	0.670	337,301
2026-01-06	0.705	0.710	0.680	0.705	0.705	158,227
2026-01-05	0.740	0.790	0.700	0.700	0.700	444,726
2026-01-02	0.710	0.740	0.695	0.720	0.720	673,366
2025-12-31	0.740	0.740	0.700	0.710	0.710	140,739
2025-12-30	0.655	0.740	0.630	0.730	0.730	711,199
2025-12-29	0.665	0.680	0.645	0.670	0.670	278,389
2025-12-24	0.590	0.640	0.590	0.640	0.640	322,118
2025-12-23	0.580	0.595	0.565	0.590	0.590	182,090
2025-12-22	0.560	0.583	0.550	0.570	0.570	474,993
2025-12-19	0.570	0.575	0.550	0.560	0.560	312,967
2025-12-18	0.575	0.575	0.550	0.565	0.565	163,893
2025-12-17	0.580	0.585	0.555	0.575	0.575	355,073
2025-12-16	0.540	0.570	0.540	0.570	0.570	186,808
2025-12-15	0.550	0.560	0.520	0.545	0.545	305,818
2025-12-12	0.540	0.555	0.535	0.535	0.535	268,116
2025-12-11	0.590	0.590	0.508	0.515	0.515	568,580
2025-12-10	0.565	0.595	0.550	0.585	0.585	285,284
2025-12-09	0.565	0.570	0.545	0.570	0.570	387,938
2025-12-08	0.580	0.580	0.550	0.565	0.565	52,860
2025-12-05	0.570	0.590	0.545	0.580	0.580	272,972
2025-12-04	0.560	0.575	0.555	0.570	0.570	162,275
2025-12-03	0.560	0.565	0.540	0.565	0.565	107,526
2025-12-02	0.610	0.610	0.550	0.550	0.550	312,362
2025-12-01	0.570	0.610	0.570	0.590	0.590	1,384,417
2025-11-28	0.560	0.570	0.540	0.560	0.560	965,899
2025-11-27	0.545	0.585	0.530	0.550	0.550	1,003,124
2025-11-26	0.560	0.560	0.530	0.540	0.540	253,686
2025-11-25	0.545	0.558	0.530	0.550	0.550	593,910
2025-11-24	0.575	0.575	0.525	0.525	0.525	419,359
2025-11-21	0.545	0.570	0.530	0.570	0.570	399,215
2025-11-20	0.570	0.600	0.560	0.590	0.590	535,109
2025-11-19	0.530	0.570	0.530	0.560	0.560	496,341
2025-11-18	0.580	0.580	0.495	0.540	0.540	928,860
2025-11-17	0.620	0.620	0.575	0.600	0.600	923,486
2025-11-14	0.590	0.600	0.565	0.600	0.600	506,684
2025-11-13	0.650	0.650	0.565	0.605	0.605	1,451,355
2025-11-12	0.600	0.683	0.595	0.660	0.660	1,642,497
2025-11-11	0.585	0.600	0.580	0.600	0.600	847,665

← NewerPage 4 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.