Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 25-Aug-28 04:44:33 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(5GG) PENTANET LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for 5GG    Limits Next Section


Company Details for (5GG) PENTANET LIMITED

Listing Code 5GG
Listing Name PENTANET LIMITED
GICS Sector Telecommunication Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 27th August 2025
Latest price with VOLUME for 5GG .. Wednesday 27th August 2025

5GG is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.4
MAX ### 114,807,020 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for 5GG    Bottom Next Section


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

225 Days for (5GG) PENTANET LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Feb-03 Thu 0.425 0.445 0.41 0.41 312,959 133,789 23.7 23.7 ###
2022-Feb-02 Wed 0.4 0.42 ### 0.42 92.3 92.3 ###
2022-Feb-01 Tue ### ### ### ### 694,445 0 ### ### 0.0
2022-Jan-31 Mon ### 0.41 0.385 ### 636,175 252,879 ### ### 0.0
2022-Jan-28 Fri 0.385 0.41 0.3575 ### ### ### 0.0
2022-Jan-27 Thu ### 0.42 0.385 ### 1,452,887 584,787 ### ### 0.0
2022-Jan-25 Tue 0.445 0.455 ### 0.4 1,365,774 ### ### ### 0.0
2022-Jan-24 Mon 0.47 0.47 0.4425 0.445 611,054 ### 15.7 15.7 ###
2022-Jan-21 Fri 0.49 0.49 0.455 0.47 865,482 408,940 26.3 26.3 ###
2022-Jan-20 Thu 0.5 0.5 0.485 0.49 ### ### ###
2022-Jan-19 Wed ### 0.5 0.485 0.5 289,254 142,457 ### ### 0.0
2022-Jan-18 Tue 0.5 0.5 0.49 ### 273,049 135,159 ### ### 0.0
2022-Jan-17 Mon 0.5 0.51 0.49 0.5 475,144 237,572 67.1 67.1 0.0
2022-Jan-14 Fri ### ### 0.49 ### 8.6 8.6 0.0
2022-Jan-13 Thu 0.51 0.52 0.49 0.5 3,765,987 1,901,823 ### ### 0.0
2022-Jan-12 Wed ### ### ### 0.5 398,180 0 11.9 11.9 0.0
2022-Jan-11 Tue 0.52 0.52 0.5 ### 202,956 ### 31.7 31.7 0.0
2022-Jan-10 Mon 0.525 0.53 0.52 0.5225 36.6 36.6 0.0
2022-Jan-07 Fri ### ### 0.52 ### ### ### 0.0
2022-Jan-06 Thu ### ### 0.53 0.53 ### ### 0.0
2022-Jan-05 Wed 0.585 0.585 0.56 ### 293,288 ### ### ### 0.0
2022-Jan-04 Tue 0.54 0.57 ### 0.57 ### ### ###
2021-Dec-31 Fri 0.57 0.57 0.53 0.53 59,073 ### 1.3 1.3 0.0
2021-Dec-30 Thu 0.54 0.54 0.54 0.54 20,570 ### ### ### 0.0
2021-Dec-29 Wed 0.53 0.55 0.53 0.54 ### ### 0.0
2021-Dec-24 Fri 0.525 0.53 0.52 0.53 55,546 ### ### ### 0.0
2021-Dec-23 Thu 0.52 0.525 0.5 0.525 ### ### 0.0
2021-Dec-22 Wed ### 0.52 0.49 0.52 249,058 125,774 ### ### 0.0
2021-Dec-21 Tue ### ### 0.49 ### ### ### 0.0
2021-Dec-20 Mon 0.52 0.52 0.48 0.49 314,080 157,040 10.0 10.0 ###
2021-Dec-17 Fri 0.52 0.53 0.485 ### 730,546 370,752 17.6 17.6 0.0
2021-Dec-16 Thu 0.51 0.52 0.5 0.52 ### ### 0.0
2021-Dec-15 Wed 0.53 0.53 0.5 0.5 ### ### 0.0
2021-Dec-14 Tue 0.53 0.53 0.52 0.52 117,672 61,777 25.8 25.8 0.0
2021-Dec-13 Mon 0.54 0.56 0.52 0.53 ### ### 0.0
2021-Dec-10 Fri 0.55 0.55 0.52 0.54 22.9 22.9 0.0
2021-Dec-09 Thu 0.545 0.55 0.53 0.54 ### ### 0.0
2021-Dec-08 Wed 0.57 0.57 0.54 0.55 660,073 366,340 12.3 12.3 ###
2021-Dec-07 Tue 0.545 0.57 0.53 0.57 354,688 195,078 ### ### ###
2021-Dec-06 Mon 0.555 0.555 ### 0.54 457,371 126,920 37.9 37.9 0.0
2021-Dec-03 Fri 0.59 ### 0.55 0.56 839,752 ### 10.4 10.4 ###
2021-Dec-02 Thu ### ### 0.56 0.58 635,973 178,072 ### ### ###
2021-Dec-01 Wed ### 0.6075 0.58 ### 278,587 ### ### ### 0.0
2021-Nov-30 Tue ### ### ### 0.6075 243,047 0 ### ### ###
2021-Nov-29 Mon ### ### 0.575 ### ### ### 0.0
2021-Nov-26 Fri ### ### ### ### ### ### 0.0
2021-Nov-25 Thu ### ### 0.6225 ### 17.0 17.0 0.0
2021-Nov-24 Wed ### 0.675 0.645 ### 424,128 279,924 20.3 20.3 0.0
2021-Nov-23 Tue ### ### ### ### 501,487 0 69.4 69.4 0.0
2021-Nov-22 Mon ### ### 0.6375 ### ### ### 0.0
2021-Nov-19 Fri ### ### 0.6275 0.645 361,180 113,320 ### ### ###
2021-Nov-18 Thu 0.675 0.685 ### ### 300,854 103,042 ### ### 0.0
2021-Nov-17 Wed ### ### ### ### 22.8 22.8 0.0
2021-Nov-16 Tue 0.7 0.7 0.685 0.7 400,078 277,054 ### ### ###
2021-Nov-15 Mon 0.7 0.71 ### 0.71 ### ### ###
2021-Nov-12 Fri ### ### 0.685 ### 302,574 ### 61.9 61.9 0.0
2021-Nov-11 Thu ### ### 0.685 ### 34.5 34.5 0.0
2021-Nov-10 Wed 0.71 0.71 ### 0.7 34.4 34.4 ###
2021-Nov-09 Tue ### 0.71 ### 0.71 539,479 ### ### ### ###
2021-Nov-08 Mon ### ### 0.685 ### ### ### 0.0
2021-Nov-05 Fri ### 0.71 0.685 ### 546,252 ### 27.9 27.9 0.0
2021-Nov-04 Thu ### ### ### ### ### ### 0.0
2021-Nov-03 Wed 0.7 0.71 0.685 ### 38.2 38.2 0.0
2021-Nov-02 Tue ### 0.7 0.675 0.7 250,449 172,183 84.8 84.8 ###
2021-Nov-01 Mon ### ### ### ### ### ### 0.0
2021-Oct-29 Fri ### ### ### ### ### ### 0.0
2021-Oct-28 Thu ### 0.685 ### ### 332,443 ### 71.3 71.3 0.0
2021-Oct-27 Wed ### ### ### 0.675 761,948 0 ### ### 0.0
2021-Oct-26 Tue 0.685 ### ### ### 577,080 0 22.9 22.9 0.0
2021-Oct-25 Mon ### 0.7 ### ### 586,876 ### 28.0 28.0 0.0
2021-Oct-22 Fri 0.7 0.725 ### ### 27.8 27.8 0.0
2021-Oct-21 Thu 0.7 0.7 ### 0.685 808,641 283,024 ### ### 0.0
2021-Oct-20 Wed 0.74 0.755 ### ### ### ### 0.0
2021-Oct-19 Tue 0.7 0.74 0.7 0.72 ### ### ###
2021-Oct-18 Mon 0.685 ### ### ### 573,429 0 ### ### 0.0
2021-Oct-15 Fri ### ### ### ### 78.0 78.0 0.0
2021-Oct-14 Thu ### 0.675 ### 0.675 593,950 200,458 ### ### 0.0
2021-Oct-13 Wed ### ### ### ### 386,082 0 ### ### 0.0
2021-Oct-12 Tue ### ### ### ### 17.1 17.1 0.0
2021-Oct-11 Mon ### ### ### ### 316,474 0 ### ### 0.0
2021-Oct-08 Fri ### 0.645 0.625 ### ### ### 0.0
2021-Oct-07 Thu ### ### 0.625 ### 11.2 11.2 0.0
2021-Oct-06 Wed ### ### ### ### 171,942 0 17.1 17.1 0.0
2021-Oct-05 Tue 0.6475 0.6475 ### 0.625 395,274 ### 18.5 18.5 0.0
2021-Oct-04 Mon 0.645 0.655 ### ### ### ### 0.0
2021-Oct-01 Fri ### ### ### 0.655 141,944 0 36.1 36.1 ###
2021-Sep-30 Thu ### ### ### ### 326,375 0 ### ### 0.0
2021-Sep-29 Wed ### ### ### 0.655 11.1 11.1 ###
2021-Sep-28 Tue ### ### ### ### ### ### 0.0
2021-Sep-27 Mon 0.7 0.7 ### ### 332,423 116,348 ### ### 0.0
2021-Sep-24 Fri 0.71 0.72 ### ### 469,221 ### ### ### 0.0
2021-Sep-23 Thu 0.675 0.71 0.675 ### 567,984 393,328 ### ### 0.0
2021-Sep-22 Wed 0.7 0.7 0.655 ### 12.7 12.7 0.0
2021-Sep-21 Tue 0.71 ### 0.685 0.71 55.1 55.1 ###
2021-Sep-20 Mon ### 0.75 0.7 0.73 93.7 93.7 0.1
2021-Sep-17 Fri ### 0.725 ### ### 2,287,256 ### 96.7 96.7 0.0
2021-Sep-16 Thu 0.645 ### 0.645 0.655 352,572 ### 79.1 79.1 ###
2021-Sep-15 Wed 0.675 0.675 ### 0.655 343,555 115,949 ### ### ###
2021-Sep-14 Tue ### ### ### 0.675 556,925 0 ### ### 0.0
2021-Sep-13 Mon 0.685 ### 0.675 0.685 ### ### 0.0
2021-Sep-10 Fri ### 0.685 0.655 ### 1,203,370 806,257 84.5 84.5 0.0
2021-Sep-09 Thu ### 0.675 ### 0.655 ### ### ###
2021-Sep-08 Wed ### ### ### ### 20.8 20.8 0.0
2021-Sep-07 Tue ### ### ### ### 424,780 0 27.1 27.1 0.0
2021-Sep-06 Mon ### 0.625 0.5975 ### 506,822 ### 34.5 34.5 0.0
2021-Sep-03 Fri 0.585 ### 0.585 ### 516,982 ### ### ### 0.0
2021-Sep-02 Thu 0.585 0.59 0.575 0.585 65.9 65.9 ###
2021-Sep-01 Wed 0.56 0.58 0.56 0.575 216,476 ### 84.6 84.6 ###
2021-Aug-31 Tue 0.585 0.585 0.545 0.555 ### ### ###
2021-Aug-30 Mon 0.59 ### 0.575 0.585 ### ### ###
2021-Aug-27 Fri ### ### 0.585 ### 1,074,488 314,287 7.0 7.0 0.0
2021-Aug-26 Thu ### ### ### ### 5.1 5.1 0.0
2021-Aug-25 Wed ### ### ### ### 90.2 90.2 0.0
2021-Aug-24 Tue ### ### 0.625 ### 397,871 ### 71.7 71.7 0.0
2021-Aug-23 Mon ### 0.645 ### ### 569,353 ### 30.1 30.1 0.0
2021-Aug-20 Fri ### ### ### ### 150,751 0 19.5 19.5 0.0
2021-Aug-19 Thu 0.675 0.675 ### ### 21.1 21.1 0.0
2021-Aug-18 Wed 0.645 ### 0.645 ### 92.7 92.7 0.0
2021-Aug-17 Tue 0.675 0.675 ### 0.645 886,328 ### ### ### ###
2021-Aug-16 Mon 0.675 ### ### 0.675 ### ### 0.0
2021-Aug-13 Fri ### ### ### ### 899,447 0 ### ### 0.0
2021-Aug-12 Thu ### ### ### ### ### ### 0.0
2021-Aug-11 Wed ### ### ### ### 506,525 0 20.0 20.0 0.0
2021-Aug-10 Tue ### ### ### ### 411,625 0 ### ### 0.0
2021-Aug-09 Mon ### ### 0.645 ### 607,172 ### ### ### 0.0
2021-Aug-06 Fri ### 0.675 ### ### 1,265,321 427,045 95.7 95.7 0.0
2021-Aug-05 Thu ### ### ### ### 3,111,223 0 77.9 77.9 0.0
2021-Aug-04 Wed ### ### 0.59 ### 1,750,652 516,442 62.9 62.9 0.0
2021-Aug-03 Tue ### ### 0.59 ### 2,413,371 711,944 74.3 74.3 0.0
2021-Aug-02 Mon 0.59 ### 0.585 ### 87.3 87.3 0.0
2021-Jul-30 Fri 0.555 ### 0.55 0.585 1,212,953 ### 94.3 94.3 ###
2021-Jul-29 Thu 0.585 ### ### 0.54 2.5 2.5 0.0
2021-Jul-28 Wed 0.54 0.585 0.53 0.57 539,170 300,587 96.1 96.1 ###
2021-Jul-27 Tue 0.59 ### 0.54 0.54 1,105,755 298,553 2.5 2.5 0.0
2021-Jul-26 Mon 0.59 ### 0.585 0.585 39.9 39.9 ###
2021-Jul-23 Fri ### 0.625 0.575 0.59 592,885 ### 19.4 19.4 0.0
2021-Jul-22 Thu ### ### ### ### 490,020 0 ### ### 0.0
2021-Jul-21 Wed ### 0.6025 0.59 ### 674,285 402,042 ### ### 0.0
2021-Jul-20 Tue ### ### 0.585 ### ### ### 0.0
2021-Jul-19 Mon ### ### ### ### 421,375 0 22.8 22.8 0.0
2021-Jul-16 Fri ### ### ### 0.625 16.2 16.2 0.0
2021-Jul-15 Thu ### ### ### ### ### ### 0.0
2021-Jul-14 Wed 0.645 ### ### ### 85.6 85.6 0.0
2021-Jul-13 Tue ### 0.655 ### ### ### ### 0.0
2021-Jul-12 Mon ### 0.625 ### ### ### ### 0.0
2021-Jul-09 Fri 0.645 0.645 ### 0.625 ### ### 0.0
2021-Jul-08 Thu ### ### ### ### ### ### 0.0
2021-Jul-07 Wed ### ### ### ### 500,529 0 9.5 9.5 0.0
2021-Jul-06 Tue ### 0.6725 ### ### 387,876 130,423 ### ### 0.0
2021-Jul-05 Mon ### ### ### ### 36.0 36.0 0.0
2021-Jul-02 Fri 0.7 0.72 ### ### 408,853 147,187 ### ### 0.0
2021-Jul-01 Thu ### 0.725 0.655 ### 431,880 ### 88.4 88.4 0.0
2021-Jun-30 Wed ### ### ### 0.675 1,586,328 0 30.2 30.2 0.0
2021-Jun-29 Tue 0.71 0.71 0.655 ### 1,369,979 ### 11.6 11.6 0.0
2021-Jun-28 Mon 0.73 0.75 ### 0.71 25.4 25.4 ###
2021-Jun-25 Fri 0.74 0.745 0.72 0.74 ### ### 0.1
2021-Jun-24 Thu 0.745 0.76 0.7425 0.745 202,571 152,181 ### ### ###
2021-Jun-23 Wed 0.755 0.755 0.745 0.75 319,026 ### 38.6 38.6 ###
2021-Jun-22 Tue 0.745 0.77 0.745 0.755 1,420,157 ### 78.0 78.0 ###
2021-Jun-21 Mon 0.77 0.775 0.74 0.74 ### ### 0.1
2021-Jun-18 Fri 0.76 0.79 0.725 0.78 1,722,255 ### 81.4 81.4 0.1
2021-Jun-17 Thu 0.76 0.76 0.76 0.76 0 0.1
2021-Jun-16 Wed 0.76 0.76 0.76 0.76 0 0.1
2021-Jun-15 Tue 0.82 0.82 0.76 0.76 ### ### 0.1
2021-Jun-11 Fri 0.83 0.845 0.81 0.81 ### ### 0.1
2021-Jun-10 Thu 0.85 0.85 0.825 0.83 379,477 ### ### ### ###
2021-Jun-09 Wed 0.82 0.845 ### 0.845 ### ### ###
2021-Jun-08 Tue ### ### 0.81 0.82 25.4 25.4 0.1
2021-Jun-07 Mon 0.84 0.845 0.825 0.825 ### ### 0.1
2021-Jun-04 Fri 0.86 0.86 0.8225 0.83 211,456 177,887 ### ### ###
2021-Jun-03 Thu 0.87 0.875 0.845 0.86 152,679 ### ### ### ###
2021-Jun-02 Wed 0.86 0.875 0.85 0.87 ### ### 0.1
2021-Jun-01 Tue 0.875 ### 0.855 0.86 26.3 26.3 ###
2021-May-31 Mon 0.82 0.8675 0.82 0.855 91.6 91.6 ###
2021-May-28 Fri ### 0.82 0.79 0.81 ### ### 0.1
2021-May-27 Thu 0.8 0.82 0.79 ### 125,659 101,155 79.5 79.5 0.0
2021-May-26 Wed ### 0.8 0.78 0.8 119,729 94,585 ### ### 0.1
2021-May-25 Tue 0.8 0.825 ### 0.78 20.6 20.6 0.1
2021-May-24 Mon 0.8 0.8 ### 0.78 252,854 101,141 24.7 24.7 0.1
2021-May-21 Fri 0.84 0.85 0.77 0.8 461,046 373,447 6.9 6.9 0.1
2021-May-20 Thu 0.845 0.845 0.825 0.84 30.5 30.5 ###
2021-May-19 Wed 0.845 0.845 0.8 ### ### ### 0.0
2021-May-18 Tue 0.845 0.85 0.82 0.85 ### ### ###
2021-May-17 Mon 0.88 0.89 0.84 0.84 309,681 267,874 11.9 11.9 ###
2021-May-14 Fri 0.8 ### ### ### 441,422 0 ### ### 0.0
2021-May-13 Thu 0.82 0.82 0.76 0.79 675,049 533,288 ### ### ###
2021-May-12 Wed 0.84 0.84 0.76 0.83 2,232,056 1,785,644 34.7 34.7 ###
2021-May-11 Tue 0.825 0.83 ### 0.82 ### ### 0.1
2021-May-10 Mon ### ### 0.84 0.855 797,789 335,071 ### ### ###
2021-May-07 Fri ### ### 0.89 ### 848,686 ### ### ### 0.0
2021-May-06 Thu ### ### ### ### 359,772 0 ### ### 0.0
2021-May-05 Wed ### ### ### 1 92.3 92.3 ###
2021-May-04 Tue ### ### ### ### 2.3 2.3 0.0
2021-May-03 Mon ### ### ### ### 982,879 0 ### ### 0.0
2021-Apr-30 Fri ### ### ### ### ### ### 0.0
2021-Apr-29 Thu ### 1.045 0.945 ### 97.3 97.3 0.0
2021-Apr-28 Wed 0.88 ### 0.88 ### 986,425 434,027 96.8 96.8 0.0
2021-Apr-27 Tue 0.87 0.89 ### 0.875 74.6 74.6 0.1
2021-Apr-26 Mon 0.86 0.86 0.84 0.86 535,458 ### ### ### ###
2021-Apr-23 Fri 0.88 ### 0.85 0.85 ### ### ###
2021-Apr-22 Thu 0.87 ### 0.86 0.88 974,324 418,959 ### ### 0.1
2021-Apr-21 Wed 0.855 0.855 0.82 0.85 ### ### ###
2021-Apr-20 Tue 0.82 0.855 0.81 0.855 ### ### ###
2021-Apr-19 Mon 0.855 0.88 0.825 0.825 16.7 16.7 0.1
2021-Apr-16 Fri 0.87 0.875 0.84 0.85 411,954 353,250 17.5 17.5 ###
2021-Apr-15 Thu ### 0.945 0.87 0.88 8.6 8.6 0.1
2021-Apr-14 Wed ### ### ### 0.925 ### ### ###
2021-Apr-13 Tue 0.81 ### 0.8 ### 98.3 98.3 0.0
2021-Apr-12 Mon 0.82 ### 0.8 0.8 410,877 164,350 ### ### 0.1
2021-Apr-09 Fri ### 0.86 0.76 0.79 1,769,244 1,433,087 4.7 4.7 ###
2021-Apr-08 Thu 0.82 0.87 0.81 0.83 1,780,942 ### 74.9 74.9 ###
2021-Apr-07 Wed 0.77 0.8 0.77 0.8 ### ### 0.1
2021-Apr-06 Tue 0.78 0.81 ### 0.785 70.4 70.4 ###
2021-Apr-01 Thu ### 0.79 0.76 0.78 342,752 ### 77.8 77.8 0.1
2021-Mar-31 Wed 0.75 0.77 0.74 ### 82.8 82.8 0.0
2021-Mar-30 Tue ### 0.8 0.75 0.75 ### ### ###
2021-Mar-29 Mon 0.825 0.83 ### ### 5.0 5.0 0.0
2021-Mar-26 Fri ### 0.85 ### 0.82 1,421,384 604,088 ### ### 0.1
2021-Mar-25 Thu ### 0.71 ### 0.71 526,929 187,059 ### ### ###
2021-Mar-24 Wed ### 0.7 0.655 ### ### ### 0.0
2021-Mar-23 Tue ### ### ### ### 19.4 19.4 0.0
2021-Mar-22 Mon 0.7 0.7 0.655 0.655 641,144 434,375 ### ### ###
2021-Mar-19 Fri ### ### 0.6225 ### 1,095,788 ### 96.7 96.7 0.0
2021-Mar-18 Thu ### ### ### ### ### ### 0.0
2021-Mar-17 Wed 0.57 ### 0.56 ### 94.1 94.1 0.0


<< Previous 1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-08-28 16:44:33 thru 2025-08-28 16:44:34 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000