Pentanet Limited (5GG)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.003 | -8.82352941176 | 0.034 | 0.035 | 0.031 | 281058 | 0.03228416 | DE |
| 4 | 0.002 | 6.89655172414 | 0.029 | 0.037 | 0.028 | 355697 | 0.0327277 | DE |
| 12 | -0.0045 | -12.676056338 | 0.0355 | 0.038 | 0.028 | 385517 | 0.03298433 | DE |
| 26 | -0.011 | -26.1904761905 | 0.042 | 0.055 | 0.028 | 524625 | 0.03970254 | DE |
| 52 | -0.028 | -47.4576271186 | 0.059 | 0.11 | 0.028 | 1682865 | 0.06855536 | DE |
| 156 | -0.509 | -94.2592592593 | 0.54 | 0.585 | 0.028 | 775858 | 0.10916666 | DE |
| 260 | -0.709 | -95.8108108108 | 0.74 | 1.14 | 0.028 | 766577 | 0.23670948 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732252500 | 0.034 | 0.001 | 3.03 | 0.033 | 0.034 | 0.033 | 71968 |
| 1732166100 | 0.033 | 0 | 0.00 | 0.033 | 0.036 | 0.033 | 1095753 |
| 1732079700 | 0.033 | 0 | 0.00 | 0.033 | 0.034 | 0.033 | 236023 |
| 1731993300 | 0.033 | 0.0005 | 1.54 | 0.033 | 0.033 | 0.032 | 1107579 |
| 1731906900 | 0.0325 | 0.0025 | 8.33 | 0.03 | 0.0325 | 0.03 | 375984 |
| 1731647700 | 0.03 | 0.002 | 7.14 | 0.028 | 0.03 | 0.028 | 66696 |
| 1731561300 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 26000 |
| 1731474900 | 0.028 | 0 | 0.00 | 0.029 | 0.029 | 0.028 | 418239 |
| 1731388500 | 0.028 | -0.002 | -6.67 | 0.03 | 0.03 | 0.028 | 605407 |
| 1731302100 | 0.03 | 0.001 | 3.45 | 0.029 | 0.03 | 0.029 | 540974 |
| 1731042900 | 0.029 | -0.001 | -3.33 | 0.03 | 0.03 | 0.029 | 699994 |
| 1730956500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 853597 |
| 1730870100 | 0.03 | -0.001 | -3.23 | 0.031 | 0.031 | 0.029 | 671502 |
| 1730783700 | 0.031 | 0 | 0.00 | 0.031 | 0.0315 | 0.031 | 547995 |
| 1730697300 | 0.031 | -0.001 | -3.13 | 0.032 | 0.033 | 0.031 | 396579 |
| 1730438100 | 0.032 | -0.002 | -5.88 | 0.035 | 0.035 | 0.032 | 183984 |
| 1730351700 | 0.034 | 0.001 | 3.03 | 0.032 | 0.034 | 0.032 | 613212 |
| 1730265300 | 0.033 | -0.002 | -5.71 | 0.035 | 0.035 | 0.031 | 1939123 |
| 1730178900 | 0.035 | -0.002 | -5.41 | 0.036 | 0.036 | 0.035 | 472918 |
| 1730092500 | 0.037 | 0 | 0.00 | 0.035 | 0.037 | 0.035 | 522265 |
| 1729833300 | 0.037 | -0.001 | -2.63 | 0.036 | 0.037 | 0.035 | 631621 |
| 1729746900 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 121496 |
| 1729660500 | 0.038 | 0.001 | 2.70 | 0.037 | 0.038 | 0.037 | 143705 |
| 1729574100 | 0.037 | 0.003 | 8.82 | 0.034 | 0.037 | 0.034 | 936956 |
| 1729487700 | 0.034 | 0.001 | 3.03 | 0.033 | 0.034 | 0.033 | 235484 |
| 1729228500 | 0.033 | -0.001 | -2.94 | 0.035 | 0.035 | 0.033 | 1634225 |
| 1729142100 | 0.034 | 0.001 | 3.03 | 0.034 | 0.036 | 0.034 | 1781154 |
| 1729055700 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 40171 |
| 1728969300 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1728882900 | 0.033 | 0 | 0.00 | 0.033 | 0.034 | 0.033 | 39564 |
| 1728623700 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 4500 |
| 1728537300 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 246906 |
| 1728450900 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 19710 |
| 1728364500 | 0.033 | 0 | 0.00 | 0.032 | 0.033 | 0.032 | 3626 |
| 1728278100 | 0.033 | 0 | 0.00 | 0.034 | 0.0345 | 0.033 | 94759 |
| 1728022500 | 0.033 | 0.001 | 3.13 | 0.033 | 0.033 | 0.033 | 36906 |
| 1727936100 | 0.032 | -0.001 | -3.03 | 0.032 | 0.032 | 0.032 | 15210 |
| 1727849700 | 0.033 | 0 | 0.00 | 0.033 | 0.034 | 0.033 | 21404 |
| 1727763300 | 0.033 | 0 | 0.00 | 0.032 | 0.033 | 0.032 | 183710 |
| 1727676900 | 0.033 | 0 | 0.00 | 0.034 | 0.034 | 0.033 | 143243 |
| 1727417700 | 0.033 | -0.001 | -2.94 | 0.033 | 0.034 | 0.033 | 98530 |
| 1727331300 | 0.034 | 0.001 | 3.03 | 0.034 | 0.035 | 0.034 | 106304 |
| 1727244900 | 0.033 | 0 | 0.00 | 0.034 | 0.034 | 0.033 | 36007 |
| 1727158500 | 0.033 | -0.003 | -8.33 | 0.034 | 0.034 | 0.033 | 144170 |
| 1727072100 | 0.036 | 0.002 | 5.88 | 0.034 | 0.036 | 0.034 | 38532 |
| 1726812900 | 0.034 | -0.002 | -5.56 | 0.035 | 0.035 | 0.034 | 67908 |
| 1726726500 | 0.036 | 0.002 | 5.88 | 0.037 | 0.038 | 0.035 | 660131 |
| 1726640100 | 0.034 | -0.001 | -2.86 | 0.0354999 | 0.0354999 | 0.034 | 68278 |
| 1726553700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1726467300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 103418 |
| 1726208100 | 0.035 | 0 | 0.00 | 0.036 | 0.036 | 0.035 | 113160 |
| 1726121700 | 0.035 | 0 | 0.00 | 0.036 | 0.038 | 0.035 | 535917 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
