Pentanet Limited (5GG)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0015 | -3.94736842105 | 0.038 | 0.04 | 0.035 | 268486 | 0.03632217 | DE |
| 4 | -0.0145 | -28.431372549 | 0.051 | 0.053 | 0.035 | 761517 | 0.04494983 | DE |
| 12 | 0.0025 | 7.35294117647 | 0.034 | 0.06 | 0.028 | 1271953 | 0.04684154 | DE |
| 26 | 0.0005 | 1.38888888889 | 0.036 | 0.06 | 0.028 | 769032 | 0.04332239 | DE |
| 52 | -0.0205 | -35.9649122807 | 0.057 | 0.11 | 0.028 | 1950152 | 0.06558387 | DE |
| 156 | -0.4035 | -91.7045454545 | 0.44 | 0.4525 | 0.028 | 838338 | 0.08509177 | DE |
| 260 | -0.7035 | -95.0675675676 | 0.74 | 1.14 | 0.028 | 808374 | 0.22092726 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740374100 | 0.034 | -0.001 | -2.86 | 0.036 | 0.036 | 0.034 | 588074 |
| 1740114900 | 0.035 | -0.001 | -2.78 | 0.036 | 0.036 | 0.035 | 539297 |
| 1740028500 | 0.036 | 0 | 0.00 | 0.038 | 0.038 | 0.036 | 190441 |
| 1739942100 | 0.036 | -0.003 | -7.69 | 0.039 | 0.039 | 0.036 | 331974 |
| 1739855700 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.038 | 151087 |
| 1739769300 | 0.04 | 0.001 | 2.56 | 0.038 | 0.04 | 0.038 | 129632 |
| 1739510100 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.037 | 763689 |
| 1739423700 | 0.04 | -0.003 | -6.98 | 0.042 | 0.042 | 0.04 | 1064640 |
| 1739337300 | 0.0429999 | -0.001 | -2.27 | 0.044 | 0.0445 | 0.042 | 138724 |
| 1739250900 | 0.044 | 0 | 0.00 | 0.0429999 | 0.044 | 0.0429999 | 379950 |
| 1739164500 | 0.044 | -0.001 | -2.22 | 0.045 | 0.045 | 0.0429999 | 447737 |
| 1738905300 | 0.045 | -0.002 | -4.26 | 0.048 | 0.048 | 0.045 | 335119 |
| 1738818900 | 0.047 | 0.005 | 11.90 | 0.044 | 0.048 | 0.044 | 1056181 |
| 1738732500 | 0.042 | -0.002 | -4.55 | 0.0429999 | 0.0429999 | 0.042 | 255642 |
| 1738646100 | 0.044 | 0 | 0.00 | 0.0429999 | 0.045 | 0.0429999 | 705874 |
| 1738559700 | 0.044 | -0.002 | -4.35 | 0.047 | 0.047 | 0.0429999 | 1765551 |
| 1738300500 | 0.046 | -0.001 | -2.13 | 0.046 | 0.049 | 0.046 | 748407 |
| 1738214100 | 0.047 | -0.002 | -4.08 | 0.048 | 0.048 | 0.045 | 1890968 |
| 1738127700 | 0.049 | -0.0015 | -2.97 | 0.048 | 0.049 | 0.048 | 751328 |
| 1738041300 | 0.0505 | -0.0005 | -0.98 | 0.0509999 | 0.053 | 0.048 | 2822590 |
| 1737695700 | 0.0509999 | 0.0039999 | 8.51 | 0.047 | 0.053 | 0.047 | 5349700 |
| 1737609300 | 0.047 | -0.003 | -6.00 | 0.0509999 | 0.052 | 0.0429999 | 6034177 |
| 1737522900 | 0.05 | 0.02 | 66.67 | 0.039 | 0.06 | 0.039 | 35914226 |
| 1737436500 | 0.03 | 0.001 | 3.45 | 0.03 | 0.03 | 0.03 | 147516 |
| 1737350100 | 0.029 | 0 | 0.00 | 0.028 | 0.029 | 0.028 | 30842 |
| 1737090900 | 0.029 | -0.001 | -3.33 | 0.029 | 0.029 | 0.029 | 47228 |
| 1737004500 | 0.03 | 0.0005 | 1.69 | 0.028 | 0.03 | 0.028 | 40700 |
| 1736918100 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1736831700 | 0.0295 | -0.0005 | -1.67 | 0.0295 | 0.0295 | 0.0295 | 105000 |
| 1736745300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 294803 |
| 1736486100 | 0.03 | -0.001 | -3.23 | 0.031 | 0.031 | 0.03 | 131771 |
| 1736399700 | 0.031 | -0.001 | -3.13 | 0.0315 | 0.0315 | 0.031 | 80063 |
| 1736313300 | 0.032 | 0.002 | 6.67 | 0.031 | 0.032 | 0.03 | 233357 |
| 1736226900 | 0.03 | 0 | 0.00 | 0.03 | 0.032 | 0.03 | 34249 |
| 1736140500 | 0.03 | -0.001 | -3.23 | 0.03 | 0.03 | 0.03 | 25890 |
| 1735881300 | 0.031 | 0 | 0.00 | 0.031 | 0.032 | 0.031 | 575849 |
| 1735794900 | 0.031 | 0.001 | 3.33 | 0.031 | 0.031 | 0.031 | 125427 |
| 1735617660 | 0.03 | 0 | 0.00 | 0.03 | 0.0315 | 0.03 | 71017 |
| 1735535700 | 0.03 | 0 | 0.00 | 0.029 | 0.03 | 0.029 | 6163 |
| 1735276500 | 0.03 | 0 | 0.00 | 0.031 | 0.032 | 0.03 | 701623 |
| 1735014060 | 0.03 | 0 | 0.00 | 0.032 | 0.032 | 0.03 | 56255 |
| 1734930900 | 0.03 | 0 | 0.00 | 0.031 | 0.032 | 0.03 | 442255 |
| 1734671700 | 0.03 | -0.0005 | -1.64 | 0.03 | 0.031 | 0.03 | 332310 |
| 1734585300 | 0.0305 | -0.0005 | -1.61 | 0.031 | 0.032 | 0.0305 | 647778 |
| 1734498900 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 55212 |
| 1734412500 | 0.031 | 0 | 0.00 | 0.031 | 0.032 | 0.031 | 623172 |
| 1734326100 | 0.031 | -0.001 | -3.13 | 0.031 | 0.031 | 0.031 | 42001 |
| 1734066900 | 0.032 | 0.001 | 3.23 | 0.03 | 0.032 | 0.03 | 60221 |
| 1733980500 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 92269 |
| 1733894100 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 119078 |
| 1733807700 | 0.031 | -0.002 | -6.06 | 0.032 | 0.033 | 0.031 | 24162 |
| 1733721300 | 0.033 | 0.001 | 3.13 | 0.032 | 0.033 | 0.032 | 8412 |
| 1733462100 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1733375700 | 0.032 | -0.001 | -3.03 | 0.032 | 0.035 | 0.031 | 756442 |
| 1733289300 | 0.033 | 0 | 0.00 | 0.034 | 0.034 | 0.033 | 335214 |
| 1733202900 | 0.033 | -0.002 | -5.71 | 0.034 | 0.034 | 0.032 | 584931 |
| 1733116500 | 0.035 | 0.001 | 2.94 | 0.034 | 0.035 | 0.033 | 87312 |
| 1732857300 | 0.034 | 0.001 | 3.03 | 0.034 | 0.034 | 0.034 | 31058 |
| 1732770900 | 0.033 | -0.001 | -2.94 | 0.033 | 0.034 | 0.032 | 611096 |
| 1732684500 | 0.034 | -0.001 | -2.86 | 0.035 | 0.035 | 0.034 | 218350 |
| 1732598100 | 0.035 | 0.002 | 6.06 | 0.033 | 0.037 | 0.033 | 538878 |
| 1732511700 | 0.033 | -0.001 | -2.94 | 0.033 | 0.033 | 0.033 | 164138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
