G50 Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.585	0.600	0.580	0.600	0.600	847,665
2025-11-10	0.575	0.605	0.575	0.590	0.590	1,069,913
2025-11-07	0.590	0.590	0.540	0.550	0.550	440,158
2025-11-06	0.495	0.570	0.495	0.570	0.570	1,255,634
2025-11-05	0.480	0.490	0.450	0.485	0.485	746,207
2025-11-04	0.460	0.520	0.455	0.520	0.520	440,247
2025-11-03	0.500	0.520	0.465	0.470	0.470	375,335
2025-10-31	0.495	0.535	0.480	0.500	0.500	541,307
2025-10-30	0.470	0.495	0.465	0.490	0.490	384,796
2025-10-29	0.470	0.470	0.425	0.465	0.465	822,720
2025-10-28	0.490	0.490	0.445	0.475	0.475	1,082,807
2025-10-27	0.555	0.570	0.485	0.505	0.505	666,190
2025-10-24	0.550	0.570	0.530	0.550	0.550	1,021,990
2025-10-23	0.550	0.565	0.510	0.540	0.540	583,095
2025-10-22	0.600	0.610	0.530	0.550	0.550	1,197,893
2025-10-21	0.570	0.640	0.570	0.640	0.640	1,506,226
2025-10-20	0.550	0.550	0.530	0.535	0.535	229,360
2025-10-17	0.555	0.570	0.535	0.560	0.560	384,728
2025-10-16	0.570	0.580	0.535	0.575	0.575	620,030
2025-10-15	0.555	0.590	0.515	0.585	0.585	1,162,723
2025-10-14	0.540	0.580	0.520	0.535	0.535	1,200,500
2025-10-13	0.620	0.625	0.510	0.520	0.520	2,417,949
2025-10-10	0.600	0.600	0.550	0.600	0.600	1,134,397
2025-10-09	0.530	0.590	0.525	0.575	0.575	1,974,172
2025-10-08	0.460	0.510	0.445	0.490	0.490	1,825,223
2025-10-07	0.380	0.455	0.380	0.455	0.455	1,841,823
2025-10-06	0.380	0.380	0.345	0.380	0.380	538,347
2025-10-03	0.375	0.380	0.365	0.365	0.365	160,149
2025-10-02	0.405	0.405	0.370	0.380	0.380	1,121,580
2025-10-01	0.360	0.415	0.360	0.400	0.400	1,580,102
2025-09-30	0.365	0.365	0.335	0.345	0.345	1,412,996
2025-09-29	0.380	0.380	0.350	0.355	0.355	635,906
2025-09-26	0.375	0.390	0.350	0.385	0.385	1,536,555
2025-09-25	0.400	0.400	0.370	0.370	0.370	1,557,686
2025-09-24	0.370	0.400	0.335	0.400	0.400	2,031,899
2025-09-23	0.365	0.370	0.350	0.355	0.355	1,065,755
2025-09-22	0.380	0.385	0.360	0.370	0.370	534,286
2025-09-19	0.338	0.375	0.330	0.365	0.365	1,371,900
2025-09-18	0.350	0.350	0.335	0.335	0.335	308,548
2025-09-17	0.315	0.365	0.300	0.350	0.350	2,677,320
2025-09-16	0.320	0.320	0.305	0.310	0.310	104,186
2025-09-15	0.320	0.325	0.295	0.320	0.320	1,033,329
2025-09-12	0.280	0.310	0.275	0.310	0.310	1,904,381
2025-09-11	0.275	0.280	0.275	0.280	0.280	184,409
2025-09-10	0.265	0.285	0.260	0.280	0.280	1,577,838
2025-09-09	0.270	0.270	0.265	0.265	0.265	304,647
2025-09-08	0.275	0.275	0.265	0.270	0.270	137,314
2025-09-05	0.280	0.280	0.270	0.275	0.275	149,539
2025-09-04	0.250	0.280	0.250	0.280	0.280	1,859,445
2025-09-03	0.280	0.280	0.245	0.260	0.260	1,856,153
2025-09-02	0.290	0.290	0.270	0.280	0.280	1,800,439
2025-09-01	0.300	0.300	0.255	0.285	0.285	1,333,010
2025-08-29	0.270	0.300	0.265	0.280	0.280	2,238,516
2025-08-28	0.250	0.275	0.250	0.270	0.270	1,981,327
2025-08-27	0.260	0.265	0.250	0.260	0.260	612,689
2025-08-26	0.270	0.273	0.255	0.260	0.260	766,279
2025-08-25	0.270	0.280	0.260	0.260	0.260	1,022,061
2025-08-22	0.265	0.265	0.265	0.265	0.265	0
2025-08-21	0.270	0.270	0.265	0.265	0.265	45,909
2025-08-20	0.280	0.280	0.260	0.270	0.270	583,607

← NewerPage 5 of 22 · 1,266 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.