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 04:37:25 PM 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 6...

     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 .. Friday 20th 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-Feb-01 Mon ### 1.525 ### ### ### ### 0.0
2021-Jan-29 Fri ### 1.55 ### 1.44 1,235,078 957,185 ### ### 0.1
2021-Jan-28 Thu ### 1.485 ### 1.485 1,547,872 ### ### ### ###
2021-Jan-27 Wed 1.29 1.42 1.29 1.4 1,186,057 ### ### ### ###
2021-Jan-25 Mon ### ### 1.28 1.29 37.8 37.8 0.1
2021-Jan-22 Fri ### ### 1.28 ### 311,327 199,249 ### ### 0.0
2021-Jan-21 Thu ### ### 1.29 ### ### ### 0.0
2021-Jan-20 Wed 1.27 ### 1.27 ### 425,053 ### ### ### 0.0
2021-Jan-19 Tue ### ### 1.26 1.27 16.6 16.6 ###
2021-Jan-18 Mon ### ### ### ### 26.6 26.6 0.0
2021-Jan-15 Fri ### 1.345 ### 1.345 263,926 ### 67.7 67.7 ###
2021-Jan-14 Thu ### ### ### ### 297,085 0 28.1 28.1 0.0
2021-Jan-13 Wed ### ### 1.325 ### ### ### 0.0
2021-Jan-12 Tue ### 1.42 ### ### 860,377 ### 7.2 7.2 0.0
2021-Jan-11 Mon ### 1.42 1.4 1.41 53.9 53.9 ###
2021-Jan-08 Fri 1.44 1.45 1.41 ### 151,986 ### 24.3 24.3 0.0
2021-Jan-07 Thu 1.42 1.455 1.41 1.42 277,541 397,577 68.0 68.0 ###
2021-Jan-06 Wed 1.47 1.48 1.42 1.42 13.2 13.2 ###
2021-Jan-05 Tue 1.445 1.485 1.43 1.44 ### ### 0.1
2021-Jan-04 Mon 1.425 1.445 ### 1.44 65.6 65.6 0.1
2020-Dec-31 Thu 1.4 1.43 ### 1.42 253,885 181,527 ### ### ###
2020-Dec-30 Wed 1.425 1.425 ### 1.4 ### ### ###
2020-Dec-29 Tue 1.325 1.425 1.325 1.425 94.7 94.7 ###
2020-Dec-24 Thu 1.28 1.345 1.275 ### 442,441 ### ### ### 0.0
2020-Dec-23 Wed ### ### 1.25 1.28 882,623 ### ### ### ###
2020-Dec-22 Tue ### ### ### ### ### ### 0.0
2020-Dec-21 Mon ### ### ### ### 609,172 0 ### ### 0.0
2020-Dec-18 Fri 1.385 1.385 ### ### 22.4 22.4 0.0
2020-Dec-17 Thu ### 1.385 1.355 1.385 333,086 456,327 ### ### 0.1
2020-Dec-16 Wed 1.345 1.375 ### ### 80.8 80.8 0.0
2020-Dec-15 Tue 1.375 ### ### ### 26.5 26.5 0.0
2020-Dec-14 Mon ### 1.4 ### ### ### ### 0.0
2020-Dec-11 Fri 1.345 1.385 1.345 ### 547,478 ### 74.8 74.8 0.0
2020-Dec-10 Thu ### ### 1.345 ### 505,352 339,849 ### ### 0.0
2020-Dec-09 Wed 1.455 1.47 ### ### 927,140 681,447 ### ### 0.0
2020-Dec-08 Tue ### ### ### 1.455 ### ### ###
2020-Dec-07 Mon ### 1.425 1.355 ### 81.1 81.1 0.0
2020-Dec-04 Fri ### 1.385 ### ### 31.9 31.9 0.0
2020-Dec-03 Thu ### ### 1.355 1.385 1,652,678 1,119,689 ### ### 0.1
2020-Dec-02 Wed 1.46 1.46 1.355 ### 5.6 5.6 0.0
2020-Dec-01 Tue 1.45 1.455 ### 1.44 27.1 27.1 0.1
2020-Nov-30 Mon 1.52 1.525 1.42 1.445 ### ### ###
2020-Nov-27 Fri 1.54 1.55 ### ### 646,075 ### ### ### 0.0
2020-Nov-26 Thu 1.56 1.56 1.54 1.54 627,575 972,741 28.1 28.1 ###
2020-Nov-25 Wed 1.57 ### 1.55 1.56 800,978 620,757 ### ### ###
2020-Nov-24 Tue 1.57 ### 1.555 ### 40.6 40.6 0.0
2020-Nov-23 Mon 1.58 1.58 1.545 ### 767,720 ### ### ### 0.0
2020-Nov-20 Fri 1.585 ### 1.55 1.58 723,241 ### ### ### 0.1
2020-Nov-19 Thu 1.57 ### 1.57 1.58 985,141 ### ### ### 0.1
2020-Nov-18 Wed 1.58 1.58 ### 1.56 1,033,356 816,351 32.4 32.4 ###
2020-Nov-17 Tue ### ### 1.575 1.58 ### ### 0.1
2020-Nov-16 Mon ### ### 1.625 ### 77.4 77.4 0.0
2020-Nov-13 Fri ### ### ### ### 727,248 0 15.9 15.9 0.0
2020-Nov-12 Thu 1.7 1.72 ### ### 764,675 657,620 24.0 24.0 0.0
2020-Nov-11 Wed ### 1.71 ### 1.7 869,445 743,375 76.2 76.2 ###
2020-Nov-10 Tue 1.755 1.775 ### ### 1,259,281 ### ### ### 0.0
2020-Nov-09 Mon ### 1.745 ### 1.73 ### ### ###
2020-Nov-06 Fri ### ### 1.655 ### 517,980 428,628 ### ### 0.0
2020-Nov-05 Thu ### ### ### 1.685 503,988 0 28.9 28.9 ###
2020-Nov-04 Wed 1.645 ### ### ### ### ### 0.0
2020-Nov-03 Tue ### 1.645 1.585 ### 578,820 ### ### ### 0.0
2020-Nov-02 Mon ### ### 1.57 1.585 24.7 24.7 ###
2020-Oct-30 Fri 1.725 1.74 ### ### 20.0 20.0 0.0
2020-Oct-29 Thu 1.745 1.745 ### 1.7 15.7 15.7 ###
2020-Oct-28 Wed 1.7 1.775 1.7 1.755 544,373 945,848 84.8 84.8 0.1
2020-Oct-27 Tue ### 1.745 1.655 ### 47.1 47.1 0.0
2020-Oct-26 Mon 1.81 1.82 1.73 1.73 974,021 1,728,887 17.3 17.3 ###
2020-Oct-23 Fri 1.87 1.89 1.76 ### 1,540,546 ### ### ### 0.0
2020-Oct-22 Thu ### ### ### 1.845 ### ### ###
2020-Oct-21 Wed 1.755 ### 1.75 ### 1,640,041 ### ### ### 0.0
2020-Oct-20 Tue 1.72 1.74 ### 1.74 ### ### 0.1
2020-Oct-19 Mon 1.76 1.785 1.71 1.72 922,475 1,612,025 ### ### 0.1
2020-Oct-16 Fri 1.78 1.79 ### 1.745 ### ### 0.1
2020-Oct-15 Thu 1.8 1.82 1.73 1.755 1,181,054 2,096,370 ### ### 0.1
2020-Oct-14 Wed 1.77 ### 1.755 1.78 1,320,971 1,159,152 ### ### 0.1
2020-Oct-13 Tue 1.8 ### 1.745 1.75 1,532,355 1,336,979 19.8 19.8 0.1
2020-Oct-12 Mon 1.73 ### 1.72 1.78 84.0 84.0 0.1
2020-Oct-09 Fri ### 1.72 ### 1.72 90.0 90.0 0.1
2020-Oct-08 Thu ### ### ### ### 1,092,642 0 13.8 13.8 0.0
2020-Oct-07 Wed 1.58 ### 1.58 ### 1,332,440 1,052,627 90.7 90.7 0.0
2020-Oct-06 Tue ### ### 1.555 1.58 985,952 766,577 22.6 22.6 0.1
2020-Oct-05 Mon 1.53 ### 1.53 1.58 701,728 536,821 ### ### 0.1
2020-Oct-02 Fri ### ### 1.5 1.53 1,780,381 1,335,285 ### ### ###
2020-Oct-01 Thu ### ### 1.59 ### 660,754 ### 65.1 65.1 0.0
2020-Sep-30 Wed ### ### 1.575 1.58 ### ### 0.1
2020-Sep-29 Tue 1.57 1.655 ### 1.625 ### ### ###
2020-Sep-28 Mon ### ### ### 1.57 1,896,544 0 7.0 7.0 0.1
2020-Sep-25 Fri ### ### ### ### 549,329 0 18.7 18.7 0.0
2020-Sep-24 Thu 1.675 ### ### ### ### ### 0.0
2020-Sep-23 Wed 1.7 1.745 1.675 1.71 ### ### 0.1
2020-Sep-22 Tue 1.7 1.71 ### ### ### ### 0.0
2020-Sep-21 Mon 1.74 1.76 1.685 1.72 1,146,475 ### 36.3 36.3 0.1
2020-Sep-18 Fri 1.71 1.78 ### ### 1,523,454 1,355,874 ### ### 0.0
2020-Sep-17 Thu 1.78 1.78 1.78 1.78 0 0.1
2020-Sep-16 Wed ### 1.79 ### 1.78 2,001,285 1,791,150 88.8 88.8 0.1
2020-Sep-15 Tue ### 1.73 ### 1.675 ### ### ###
2020-Sep-14 Mon ### ### ### 1.645 14.0 14.0 0.1
2020-Sep-11 Fri 1.79 1.79 ### ### 3,580,522 ### ### ### 0.0
2020-Sep-10 Thu 1.985 ### 1.79 ### 3,847,521 ### ### ### 0.0
2020-Sep-09 Wed ### 1.985 1.88 ### 3,260,773 6,301,443 68.4 68.4 0.0
2020-Sep-08 Tue ### ### ### ### ### ### 0.0
2020-Sep-07 Mon ### ### ### ### 19.4 19.4 0.0
2020-Sep-04 Fri ### ### ### ### 0 0.0
2020-Sep-03 Thu 2.2 2.24 ### ### 1,431,587 1,603,377 15.7 15.7 0.0
2020-Sep-02 Wed ### ### ### ### 1,801,353 0 ### ### 0.0
2020-Sep-01 Tue 2.43 2.44 ### 2.22 2,496,484 ### ### ### 0.2
2020-Aug-31 Mon 1.985 2.4 ### 2.4 ### ### ###
2020-Aug-28 Fri ### ### 1.925 ### 1,678,684 ### ### ### 0.0
2020-Aug-27 Thu ### ### 1.88 ### 2,250,875 2,115,822 ### ### 0.0
2020-Aug-26 Wed 1.84 ### 1.84 ### 1,074,728 988,749 ### ### 0.0
2020-Aug-25 Tue ### ### ### 1.84 ### ### ###
2020-Aug-24 Mon ### ### 1.86 1.875 29.3 29.3 ###
2020-Aug-21 Fri 1.85 ### 1.82 ### 1,408,626 1,281,849 81.0 81.0 0.0
2020-Aug-20 Thu 1.84 1.85 1.81 1.82 1,040,887 1,904,823 ### ### ###
2020-Aug-19 Wed 1.87 1.885 1.82 1.83 ### ### ###
2020-Aug-18 Tue ### ### ### 1.87 4,839,457 0 ### ### ###
2020-Aug-17 Mon ### 2 1.86 ### 1,397,628 2,697,422 ### ### 0.0
2020-Aug-14 Fri ### ### ### ### 89.4 89.4 0.0
2020-Aug-13 Thu 1.81 1.85 ### 1.81 67.8 67.8 ###
2020-Aug-12 Wed 1.84 1.875 1.785 ### 24.0 24.0 0.0
2020-Aug-11 Tue ### ### 1.82 ### 1,002,472 912,249 ### ### 0.0
2020-Aug-10 Mon 1.89 ### 1.82 1.875 ### ### ###
2020-Aug-07 Fri ### ### 1.79 1.8 6.7 6.7 0.1
2020-Aug-06 Thu ### ### 1.855 1.855 1,544,923 ### ### ### 0.1
2020-Aug-05 Wed 1.76 ### 1.725 ### ### ### 0.0
2020-Aug-04 Tue 1.775 ### 1.73 1.74 20.9 20.9 0.1
2020-Aug-03 Mon 1.7 ### 1.59 1.71 75.9 75.9 0.1
2020-Jul-31 Fri 1.8 1.81 1.7 1.7 9.9 9.9 ###
2020-Jul-30 Thu 1.84 1.875 1.77 1.79 1,776,123 3,236,984 19.4 19.4 0.1
2020-Jul-29 Wed ### ### 1.725 1.8 91.1 91.1 0.1
2020-Jul-28 Tue ### ### 1.7 1.71 6,602,351 ### ### ### 0.1
2020-Jul-27 Mon ### ### ### ### 97.9 97.9 0.0
2020-Jul-24 Fri 1.46 ### 1.43 1.58 95.8 95.8 0.1
2020-Jul-23 Thu 1.43 1.485 1.4 1.455 3,127,672 ### ### ### ###
2020-Jul-22 Wed 1.28 1.425 1.28 1.425 ### ### ###
2020-Jul-21 Tue ### ### ### 1.255 1,623,823 0 ### ### ###
2020-Jul-20 Mon ### ### ### ### 198,921 0 29.5 29.5 0.0
2020-Jul-17 Fri ### 1.175 ### ### 336,323 197,589 ### ### 0.0
2020-Jul-16 Thu 1.185 ### ### ### ### ### 0.0
2020-Jul-15 Wed 1.2 1.23 1.155 ### 1,121,423 ### ### ### 0.0
2020-Jul-14 Tue ### ### ### ### 1,179,542 0 19.4 19.4 0.0
2020-Jul-13 Mon 1.24 1.24 ### ### 1,469,456 ### ### ### 0.0
2020-Jul-10 Fri 1.26 ### ### ### 1,280,146 0 ### ### 0.0
2020-Jul-09 Thu ### ### 1.22 ### ### ### 0.0
2020-Jul-08 Wed 1.21 ### ### 1.285 ### ### ###
2020-Jul-07 Tue 1.255 ### ### 1.21 510,381 0 22.7 22.7 ###
2020-Jul-06 Mon 1.245 1.27 ### 1.24 37.1 37.1 0.1
2020-Jul-03 Fri 1.27 1.29 1.21 1.23 17.7 17.7 0.1
2020-Jul-02 Thu 1.21 1.285 1.2 1.255 84.6 84.6 ###
2020-Jul-01 Wed 1.185 1.23 1.175 ### 739,688 889,474 63.7 63.7 0.0


<< 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 16:37:25 thru 2026-02-22 16:37:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000