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 Sun 26-Feb-22 02:07:28 AM AEDT

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

(5GN) 5G NETWORKS LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for 5GN    Limits Next Section


Company Details for (5GN) 5G NETWORKS LIMITED

Listing Code 5GN
Listing Name 5G NETWORKS LIMITED
GICS Sector Software & Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 18th February 2026
Latest price with VOLUME for 5GN .. Wednesday 18th February 2026

5GN 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 ### 52 0.4
MAX 2.44 19,447,744 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

150 Days for (5GN) 5G NETWORKS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Aug-31 Tue ### ### ### ### 1,059,849 0 ### ### 0.0
2021-Aug-30 Mon 1.055 1.085 1.045 1.085 ### ### 0.1
2021-Aug-27 Fri ### ### ### ### ### ### 0.0
2021-Aug-26 Thu ### ### ### ### ### ### 0.0
2021-Aug-25 Wed ### ### ### ### 331,355 0 ### ### 0.0
2021-Aug-24 Tue ### ### ### ### 640,876 0 21.5 21.5 0.0
2021-Aug-23 Mon ### ### ### ### 91.9 91.9 0.0
2021-Aug-20 Fri ### ### ### ### ### ### 0.0
2021-Aug-19 Thu ### 1.085 ### ### ### ### 0.0
2021-Aug-18 Wed ### ### ### ### ### ### 0.0
2021-Aug-17 Tue ### 1.145 ### ### 1,540,328 ### 94.3 94.3 0.0
2021-Aug-16 Mon ### ### ### 1.045 ### ### 0.1
2021-Aug-13 Fri ### ### ### ### 1,030,849 0 ### ### 0.0
2021-Aug-12 Thu ### ### ### 0.975 134,443 0 24.4 24.4 ###
2021-Aug-11 Wed ### ### ### ### ### ### 0.0
2021-Aug-10 Tue ### 0.985 ### ### 235,073 115,773 33.8 33.8 0.0
2021-Aug-09 Mon 1 1 ### ### 12.4 12.4 0.0
2021-Aug-06 Fri ### ### ### 1 86.6 86.6 ###
2021-Aug-05 Thu ### ### ### 0.975 466,157 0 14.2 14.2 ###
2021-Aug-04 Wed ### ### ### ### 600,558 0 94.9 94.9 0.0
2021-Aug-03 Tue ### 0.955 ### ### 76.9 76.9 0.0
2021-Aug-02 Mon ### 0.945 ### ### 88.2 88.2 0.0
2021-Jul-30 Fri ### ### ### ### ### ### 0.0
2021-Jul-29 Thu ### ### ### 0.925 87,029 0 72.2 72.2 ###
2021-Jul-28 Wed 0.925 ### ### ### 36.0 36.0 0.0
2021-Jul-27 Tue ### ### 0.925 ### 16.9 16.9 0.0
2021-Jul-26 Mon 0.925 ### 0.925 ### 89.3 89.3 0.0
2021-Jul-23 Fri ### ### ### 0.925 299,976 0 66.4 66.4 ###
2021-Jul-22 Thu ### ### ### ### 13.1 13.1 0.0
2021-Jul-21 Wed ### ### ### ### 219,380 0 73.5 73.5 0.0
2021-Jul-20 Tue ### ### ### ### 14.0 14.0 0.0
2021-Jul-19 Mon 1 ### 0.975 ### ### ### 0.0
2021-Jul-16 Fri ### ### 0.89 1 ### ### ###
2021-Jul-15 Thu ### ### 0.89 ### ### ### 0.0
2021-Jul-14 Wed 0.945 ### ### ### 140,347 0 24.6 24.6 0.0
2021-Jul-13 Tue ### ### ### 0.945 158,921 0 70.7 70.7 0.1
2021-Jul-12 Mon ### 0.945 ### ### 169,148 79,922 78.5 78.5 0.0
2021-Jul-09 Fri ### ### 0.925 ### ### ### 0.0
2021-Jul-08 Thu ### 0.975 ### ### 157,158 ### 34.0 34.0 0.0
2021-Jul-07 Wed ### ### ### ### 27.8 27.8 0.0
2021-Jul-06 Tue ### 0.975 ### ### 169,381 82,573 ### ### 0.0
2021-Jul-05 Mon ### ### ### ### 533,688 0 ### ### 0.0
2021-Jul-02 Fri ### ### ### ### 554,159 0 91.2 91.2 0.0
2021-Jul-01 Thu ### ### ### ### 89.2 89.2 0.0
2021-Jun-30 Wed 0.86 0.875 0.85 0.85 ### ### ###
2021-Jun-29 Tue 0.885 0.89 0.86 0.86 ### ### ###
2021-Jun-28 Mon ### ### 0.88 0.89 1,219,583 ### 21.7 21.7 ###
2021-Jun-25 Fri ### ### ### ### ### ### 0.0
2021-Jun-24 Thu ### ### ### ### ### ### 0.0
2021-Jun-23 Wed ### ### 0.925 ### 272,022 ### 70.0 70.0 0.0
2021-Jun-22 Tue ### ### 0.925 ### 296,058 136,926 ### ### 0.0
2021-Jun-21 Mon ### ### 0.925 ### ### ### 0.0
2021-Jun-18 Fri ### ### ### ### 244,629 0 ### ### 0.0
2021-Jun-17 Thu ### ### ### ### 365,541 0 35.4 35.4 0.0
2021-Jun-16 Wed 0.985 0.985 ### ### 332,522 ### ### ### 0.0
2021-Jun-15 Tue ### 1 0.9625 ### 21.6 21.6 0.0
2021-Jun-11 Fri 0.955 ### 0.955 ### 451,885 215,775 ### ### 0.0
2021-Jun-10 Thu ### ### 0.945 ### ### ### 0.0
2021-Jun-09 Wed ### ### ### ### 71.6 71.6 0.0
2021-Jun-08 Tue ### 0.955 ### 0.945 877,427 418,971 ### ### 0.1
2021-Jun-07 Mon ### ### ### ### ### ### 0.0
2021-Jun-04 Fri ### ### ### ### 182,621 0 ### ### 0.0
2021-Jun-03 Thu ### ### ### ### 65.1 65.1 0.0
2021-Jun-02 Wed 0.975 0.985 ### ### 31.3 31.3 0.0
2021-Jun-01 Tue 1 1 ### ### ### ### 0.0
2021-May-31 Mon ### ### ### ### 249,025 0 ### ### 0.0
2021-May-28 Fri 1 ### ### ### 226,873 0 ### ### 0.0
2021-May-27 Thu ### ### 0.985 1 194,826 95,951 72.8 72.8 ###
2021-May-26 Wed ### ### ### ### ### ### 0.0
2021-May-25 Tue 0.975 0.975 ### ### 267,174 130,247 ### ### 0.0
2021-May-24 Mon 1 1 ### ### ### ### 0.0
2021-May-21 Fri ### ### ### ### 30.9 30.9 0.0
2021-May-20 Thu 1 1.025 ### ### 347,442 ### ### ### 0.0
2021-May-19 Wed ### 1 0.985 ### 201,986 200,471 ### ### 0.0
2021-May-18 Tue 1 ### 0.985 ### 374,789 184,583 27.3 27.3 0.0
2021-May-17 Mon ### ### ### ### 30.5 30.5 0.0
2021-May-14 Fri ### 1.045 ### ### 387,558 ### 32.7 32.7 0.0
2021-May-13 Thu ### ### ### ### 502,954 0 92.2 92.2 0.0
2021-May-12 Wed ### ### ### ### ### ### 0.0
2021-May-11 Tue ### ### 1 ### ### ### 0.0
2021-May-10 Mon ### ### ### ### ### ### 0.0
2021-May-07 Fri ### 1.045 ### ### ### ### 0.0
2021-May-06 Thu ### ### ### ### 448,142 0 ### ### 0.0
2021-May-05 Wed ### ### ### ### 382,276 0 18.8 18.8 0.0
2021-May-04 Tue ### ### ### ### 328,586 0 ### ### 0.0
2021-May-03 Mon ### ### ### ### 17.9 17.9 0.0
2021-Apr-30 Fri 1.2 1.21 ### 1.2 ### ### 0.1
2021-Apr-29 Thu ### ### ### 1.21 ### ### ###
2021-Apr-28 Wed ### 1.21 ### ### 97.8 97.8 0.0
2021-Apr-27 Tue ### ### ### ### 588,772 0 ### ### 0.0
2021-Apr-26 Mon ### ### ### ### 276,448 0 ### ### 0.0
2021-Apr-23 Fri 1.155 ### ### ### 36.5 36.5 0.0
2021-Apr-22 Thu ### 1.175 ### 1.155 67,621 39,727 ### ### 0.1
2021-Apr-21 Wed 1.185 1.185 ### ### 554,986 328,829 25.0 25.0 0.0
2021-Apr-20 Tue 1.2 1.21 1.185 1.185 33.4 33.4 0.1
2021-Apr-19 Mon 1.23 1.25 1.2 1.2 24.0 24.0 0.1
2021-Apr-16 Fri 1.22 ### ### 1.22 253,481 0 ### ### 0.1
2021-Apr-15 Thu 1.2 1.23 1.2 1.225 238,242 ### 82.3 82.3 0.1
2021-Apr-14 Wed ### 1.24 1.2 1.2 ### ### 0.1
2021-Apr-13 Tue 1.245 1.245 1.2 1.21 17.1 17.1 ###
2021-Apr-12 Mon 1.225 ### 1.22 ### ### ### 0.0
2021-Apr-09 Fri ### 1.24 ### 1.24 214,478 132,976 83.1 83.1 0.1
2021-Apr-08 Thu ### 1.23 ### ### 467,120 287,278 ### ### 0.0
2021-Apr-07 Wed ### 1.21 ### ### ### ### 0.0
2021-Apr-06 Tue ### 1.21 1.175 ### 255,457 ### 65.6 65.6 0.0
2021-Apr-01 Thu ### 1.2 ### 1.175 ### ### ###
2021-Mar-31 Wed ### ### ### ### 206,027 0 25.7 25.7 0.0
2021-Mar-30 Tue ### 1.2 ### ### 36.4 36.4 0.0
2021-Mar-29 Mon 1.23 1.23 1.185 1.2 491,041 ### 27.4 27.4 0.1
2021-Mar-26 Fri ### 1.245 1.21 1.23 30.1 30.1 0.1
2021-Mar-25 Thu ### ### 1.225 1.24 349,022 213,775 26.1 26.1 0.1
2021-Mar-24 Wed 1.28 1.285 ### ### ### ### 0.0
2021-Mar-23 Tue ### ### 1.27 1.27 211,458 134,275 10.6 10.6 ###
2021-Mar-22 Mon 1.325 ### ### ### 299,183 0 ### ### 0.0
2021-Mar-19 Fri 1.26 ### 1.255 ### 293,270 184,026 ### ### 0.0
2021-Mar-18 Thu 1.27 1.28 1.245 1.26 ### ### ###
2021-Mar-17 Wed 1.27 ### 1.26 1.27 ### ### ###
2021-Mar-16 Tue 1.24 1.255 1.225 1.24 59.6 59.6 0.1
2021-Mar-15 Mon 1.25 1.26 1.225 ### 30.3 30.3 0.0
2021-Mar-12 Fri 1.23 1.27 ### 1.24 ### ### 0.1
2021-Mar-11 Thu 1.23 1.25 ### 1.23 215,887 134,929 68.8 68.8 0.1
2021-Mar-10 Wed 1.26 1.285 1.23 ### 357,078 449,025 ### ### 0.0
2021-Mar-09 Tue 1.27 1.27 1.21 1.26 300,129 372,159 39.6 39.6 ###
2021-Mar-08 Mon 1.27 1.29 ### 1.27 70.8 70.8 ###
2021-Mar-05 Fri 1.26 1.26 ### 1.22 702,829 442,782 ### ### 0.1
2021-Mar-04 Thu ### ### 1.26 1.27 30.2 30.2 ###
2021-Mar-03 Wed ### ### ### ### 26.2 26.2 0.0
2021-Mar-02 Tue 1.345 ### ### 1.345 78.3 78.3 ###
2021-Mar-01 Mon ### ### ### ### 221,642 0 30.3 30.3 0.0
2021-Feb-26 Fri 1.345 ### ### ### 46.9 46.9 0.0
2021-Feb-25 Thu 1.355 ### ### ### ### ### 0.0
2021-Feb-24 Wed 1.385 1.385 ### 1.355 ### ### ###
2021-Feb-23 Tue 1.385 1.4 1.375 1.385 313,727 ### ### ### 0.1
2021-Feb-22 Mon ### 1.42 ### ### 33.7 33.7 0.0
2021-Feb-19 Fri ### 1.41 ### ### 217,821 ### 76.6 76.6 0.0
2021-Feb-18 Thu 1.44 1.44 1.375 ### 458,452 645,271 18.2 18.2 0.0
2021-Feb-17 Wed 1.52 1.52 1.4 1.44 12.8 12.8 0.1
2021-Feb-16 Tue 1.45 1.55 1.45 1.5 1,829,451 2,744,176 ### ### 0.1
2021-Feb-15 Mon 1.375 ### ### 1.375 62.6 62.6 0.1
2021-Feb-12 Fri 1.4 1.4 ### ### 481,153 ### ### ### 0.0
2021-Feb-11 Thu 1.42 1.42 1.355 1.385 615,740 ### 25.4 25.4 0.1
2021-Feb-10 Wed 1.485 1.5 1.41 1.42 ### ### ###
2021-Feb-09 Tue 1.51 1.54 1.47 1.47 ### ### ###
2021-Feb-08 Mon 1.57 1.57 1.51 ### 501,321 ### ### ### 0.0
2021-Feb-05 Fri 1.58 ### 1.54 ### 1,003,951 773,042 ### ### 0.0
2021-Feb-04 Thu 1.56 ### 1.51 1.52 411,980 311,044 23.9 23.9 0.1
2021-Feb-03 Wed 1.56 1.57 1.54 1.56 353,276 549,344 63.0 63.0 ###
2021-Feb-02 Tue 1.525 1.57 1.51 1.52 662,949 1,020,941 ### ### 0.1
2021-Feb-01 Mon ### 1.525 ### ### ### ### 0.0
2021-Jan-29 Fri ### 1.55 ### 1.44 1,235,078 957,185 ### ### 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2026-02-22 02:07:28 thru 2026-02-22 02:07:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000