(5GN) 5G NETWORKS LIMITED Daily Prices Page 7...


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 .. Friday 20th 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
2020-Jun-30 Tue 1.155 ### ### ### 78.1 78.1 0.0
2020-Jun-29 Mon ### ### ### ### 10.8 10.8 0.0
2020-Jun-26 Fri ### 1.23 ### ### ### ### 0.0
2020-Jun-25 Thu 1.2 1.245 ### ### 26.1 26.1 0.0
2020-Jun-24 Wed 1.23 ### 1.21 1.23 682,571 412,955 67.3 67.3 0.1
2020-Jun-23 Tue 1.23 1.28 ### 1.23 ### ### 0.1
2020-Jun-22 Mon 1.23 1.23 1.185 1.21 848,841 1,024,975 ### ### ###
2020-Jun-19 Fri ### 1.24 1.21 1.22 66.2 66.2 0.1
2020-Jun-18 Thu 1.27 1.275 ### 1.21 10.8 10.8 ###
2020-Jun-17 Wed 1.28 ### 1.255 1.27 1,527,946 958,786 33.9 33.9 ###
2020-Jun-16 Tue ### 1.28 1.21 1.23 2,106,528 2,622,627 13.2 13.2 0.1
2020-Jun-15 Mon 1.285 1.325 ### ### ### ### 0.0
2020-Jun-12 Fri 1.27 ### ### 1.27 60.8 60.8 ###
2020-Jun-11 Thu ### 1.52 ### ### 3,309,255 ### 47.0 47.0 0.0
2020-Jun-10 Wed ### ### ### ### 0 0.0
2020-Jun-09 Tue ### ### ### ### 747,440 0 32.2 32.2 0.0
2020-Jun-05 Fri ### 1.345 1.27 ### ### ### 0.0
2020-Jun-04 Thu 1.325 ### 1.225 ### 1,676,149 1,026,641 ### ### 0.0
2020-Jun-03 Wed ### ### 1.29 ### 1,973,048 ### 20.3 20.3 0.0
2020-Jun-02 Tue 1.175 ### 1.175 ### 96.9 96.9 0.0
2020-Jun-01 Mon ### ### ### 1.155 ### ### 0.1
2020-May-29 Fri 1.145 1.155 ### ### 630,028 363,841 25.2 25.2 0.0
2020-May-28 Thu ### ### ### ### 1,280,584 0 ### ### 0.0
2020-May-27 Wed ### 1.155 ### ### ### ### 0.0
2020-May-26 Tue ### ### ### ### 94.0 94.0 0.0
2020-May-25 Mon ### 1 ### 1 1,388,426 ### ### ### ###
2020-May-22 Fri 0.925 ### ### ### 18.0 18.0 0.0
2020-May-21 Thu 0.925 ### ### ### ### ### 0.0
2020-May-20 Wed 0.89 0.925 0.89 ### ### ### 0.0
2020-May-19 Tue ### ### 0.885 0.885 ### ### ###
2020-May-18 Mon ### ### ### ### 493,181 0 77.1 77.1 0.0
2020-May-15 Fri 0.855 0.885 0.855 0.88 86.4 86.4 0.1
2020-May-14 Thu ### ### 0.82 0.84 493,229 202,223 ### ### ###
2020-May-13 Wed 0.88 ### ### 0.88 262,947 0 62.5 62.5 0.1
2020-May-12 Tue ### ### ### ### 13.3 13.3 0.0
2020-May-11 Mon ### ### 0.89 ### ### ### 0.0
2020-May-08 Fri ### ### 0.88 ### 336,229 147,940 ### ### 0.0
2020-May-07 Thu ### ### 0.89 0.89 ### ### ###
2020-May-06 Wed 0.88 ### 0.88 ### ### ### 0.0
2020-May-05 Tue ### ### 0.87 0.875 322,379 ### 19.0 19.0 0.1
2020-May-04 Mon ### ### 0.89 ### 146,243 65,078 ### ### 0.0
2020-May-01 Fri ### ### 0.88 0.88 11.1 11.1 0.1
2020-Apr-30 Thu ### ### ### ### 26.3 26.3 0.0
2020-Apr-29 Wed ### ### ### ### 546,621 0 83.4 83.4 0.0
2020-Apr-28 Tue ### ### 0.89 ### 288,721 128,480 34.1 34.1 0.0
2020-Apr-27 Mon ### ### 0.885 ### 60.3 60.3 0.0
2020-Apr-24 Fri 0.89 ### 0.86 0.89 65.2 65.2 ###
2020-Apr-23 Thu ### ### 0.87 0.87 526,370 228,970 ### ### 0.1
2020-Apr-22 Wed ### 0.925 0.885 ### 271,442 245,655 ### ### 0.0
2020-Apr-21 Tue ### 1.025 ### 0.925 812,687 ### 19.4 19.4 ###
2020-Apr-20 Mon ### 0.975 0.945 0.955 38.5 38.5 0.1
2020-Apr-17 Fri ### 1 ### ### 420,549 210,274 ### ### 0.0
2020-Apr-16 Thu ### ### ### 0.945 697,448 0 8.9 8.9 0.1
2020-Apr-15 Wed ### 1.045 ### ### 87.6 87.6 0.0
2020-Apr-14 Tue ### ### 0.89 ### ### ### 0.0
2020-Apr-09 Thu ### ### 0.87 0.88 295,526 128,553 ### ### 0.1
2020-Apr-08 Wed ### 0.945 0.87 ### ### ### 0.0
2020-Apr-07 Tue ### ### 0.875 ### 847,554 ### 72.8 72.8 0.0
2020-Apr-06 Mon 0.825 0.87 0.825 0.855 73.9 73.9 ###
2020-Apr-03 Fri 0.89 ### 0.785 ### 608,043 238,656 ### ### 0.0
2020-Apr-02 Thu 0.755 0.855 0.74 0.85 503,041 401,175 95.1 95.1 ###
2020-Apr-01 Wed 0.745 0.775 0.74 0.77 326,320 247,187 ### ### 0.1
2020-Mar-31 Tue 0.72 0.775 0.72 0.725 ### ### ###
2020-Mar-30 Mon ### 0.71 ### ### 434,250 154,158 78.1 78.1 0.0
2020-Mar-27 Fri ### ### ### ### 552,675 0 88.8 88.8 0.0
2020-Mar-26 Thu ### 0.625 0.58 0.625 ### ### 0.0
2020-Mar-25 Wed ### ### 0.575 ### 154,582 44,442 ### ### 0.0
2020-Mar-24 Tue 0.57 ### 0.545 0.57 212,950 58,028 ### ### ###
2020-Mar-23 Mon ### ### 0.54 0.59 313,057 84,525 ### ### 0.0
2020-Mar-20 Fri ### 0.655 0.585 ### 216,081 133,970 ### ### 0.0
2020-Mar-19 Thu 0.57 0.585 ### 0.575 ### ### ###
2020-Mar-18 Wed ### ### 0.56 ### 458,172 128,288 ### ### 0.0
2020-Mar-17 Tue ### 0.645 ### ### 106,679 ### 55.5 55.5 0.0
2020-Mar-16 Mon ### 0.655 ### ### 423,947 138,842 ### ### 0.0
2020-Mar-13 Fri 0.625 ### ### ### 366,983 0 ### ### 0.0
2020-Mar-12 Thu 0.7 0.7 ### 0.655 274,688 96,140 35.0 35.0 ###
2020-Mar-11 Wed 0.73 0.76 ### ### 511,351 ### 36.6 36.6 0.0
2020-Mar-10 Tue ### ### ### 0.7 667,046 0 91.4 91.4 ###
2020-Mar-09 Mon 0.77 0.77 ### ### 842,472 324,351 ### ### 0.0
2020-Mar-06 Fri 0.78 ### 0.75 0.75 21.9 21.9 ###
2020-Mar-05 Thu 0.83 0.83 0.78 0.78 ### ### 0.1
2020-Mar-04 Wed ### ### 0.78 0.79 ### ### ###
2020-Mar-03 Tue 0.85 ### 0.8 0.82 ### ### 0.1
2020-Mar-02 Mon 0.79 0.83 0.755 0.79 59.4 59.4 ###
2020-Feb-28 Fri 0.85 0.85 0.77 0.81 890,123 ### 24.7 24.7 0.1
2020-Feb-27 Thu 0.87 0.925 0.86 0.86 33.2 33.2 ###
2020-Feb-26 Wed 0.88 ### ### 0.885 ### ### ###
2020-Feb-25 Tue ### 0.955 0.88 ### 592,677 543,781 76.0 76.0 0.0
2020-Feb-24 Mon ### ### ### ### 22.0 22.0 0.0
2020-Feb-21 Fri ### ### 1 1 ### ### ###
2020-Feb-20 Thu ### ### 1.025 ### ### ### 0.0
2020-Feb-19 Wed ### 1.145 ### ### 2,208,353 1,264,282 3.7 3.7 0.0
2020-Feb-18 Tue ### ### 1.045 ### 87.8 87.8 0.0
2020-Feb-17 Mon ### ### 0.975 ### 97.7 97.7 0.0
2020-Feb-14 Fri ### ### ### ### 79.0 79.0 0.0
2020-Feb-13 Thu ### ### 0.947 ### 5.5 5.5 0.0
2020-Feb-12 Wed 0.945 ### 0.945 0.985 1,190,682 ### 91.6 91.6 ###
2020-Feb-11 Tue ### 0.945 ### ### 66.6 66.6 0.0
2020-Feb-10 Mon ### ### ### ### ### ### 0.0
2020-Feb-07 Fri 0.945 ### ### 0.925 421,853 0 19.3 19.3 ###
2020-Feb-06 Thu ### 0.945 ### 0.945 194,770 92,028 ### ### 0.1
2020-Feb-05 Wed ### ### ### ### 336,259 0 14.2 14.2 0.0
2020-Feb-04 Tue ### ### 0.87 ### 439,570 ### 93.3 93.3 0.0
2020-Feb-03 Mon 0.87 ### 0.85 ### 183,758 ### ### ### 0.0
2020-Jan-31 Fri 0.89 ### 0.875 ### ### ### 0.0
2020-Jan-30 Thu 0.855 0.885 ### 0.885 92.1 92.1 ###
2020-Jan-29 Wed ### ### 0.84 0.85 ### ### ###
2020-Jan-28 Tue 0.855 0.885 0.825 ### 84.7 84.7 0.0
2020-Jan-24 Fri 0.87 ### 0.86 0.87 242,321 ### ### ### 0.1
2020-Jan-23 Thu ### ### ### ### 10.8 10.8 0.0
2020-Jan-22 Wed 0.945 0.945 0.88 0.89 510,243 ### ### ### ###
2020-Jan-21 Tue 0.945 ### ### ### ### ### 0.0
2020-Jan-20 Mon ### ### ### ### 73.0 73.0 0.0
2020-Jan-17 Fri ### ### ### ### 142,774 0 18.1 18.1 0.0
2020-Jan-16 Thu ### 1 0.925 0.945 626,721 ### ### ### 0.1
2020-Jan-15 Wed ### 1.045 ### ### 7.7 7.7 0.0
2020-Jan-14 Tue 0.985 ### ### ### 2,662,649 0 90.4 90.4 0.0
2020-Jan-13 Mon 0.82 ### 0.8 ### ### ### 0.0
2020-Jan-10 Fri 0.79 0.825 0.79 0.82 281,257 ### 92.6 92.6 0.1
2020-Jan-09 Thu ### 0.83 0.78 ### 344,944 277,679 ### ### 0.0
2020-Jan-08 Wed ### 0.775 ### ### ### ### 0.0
2020-Jan-07 Tue 0.78 0.785 0.76 0.76 79,970 61,776 13.0 13.0 0.1
2020-Jan-06 Mon 0.78 0.785 0.78 0.78 ### ### 0.1
2020-Jan-03 Fri 0.755 0.8 0.755 0.78 162,120 126,048 88.8 88.8 0.1
2019-Dec-31 Tue ### ### 0.75 0.75 23,424 8,784 19.9 19.9 ###
2019-Dec-30 Mon 0.755 0.77 0.75 ### ### ### 0.0
2019-Dec-24 Tue 0.71 0.73 0.71 0.73 90.1 90.1 0.1
2019-Dec-23 Mon ### ### ### 0.71 93,047 0 ### ### ###
2019-Dec-20 Fri 0.71 0.71 0.71 0.71 49,841 35,387 ### ### ###
2019-Dec-19 Thu 0.7 0.71 0.7 0.71 19,647 13,851 ### ### ###
2019-Dec-17 Tue ### ### ### ### 168,188 0 9.3 9.3 0.0
2019-Dec-16 Mon 0.72 ### 0.71 ### ### ### 0.0
2019-Dec-13 Fri ### 0.71 ### 0.71 119,958 42,585 ### ### ###
2019-Dec-12 Thu ### ### ### ### 74.1 74.1 0.0
2019-Dec-11 Wed 0.7 0.7 ### ### 23.4 23.4 0.0
2019-Dec-10 Tue 0.7 ### ### ### ### ### 0.0
2019-Dec-09 Mon 0.7 0.7 ### 0.7 48,554 ### ### ### ###
2019-Dec-06 Fri ### ### 0.7 0.7 128,173 ### 18.5 18.5 ###
2019-Dec-05 Thu 0.725 0.725 0.71 0.71 79,157 ### 16.1 16.1 ###
2019-Dec-04 Wed ### 0.75 ### 0.71 285,187 106,945 ### ### ###
2019-Dec-03 Tue 0.74 0.74 ### ### 7.5 7.5 0.0
2019-Dec-02 Mon 0.73 0.73 ### 0.72 25.2 25.2 ###
2019-Nov-29 Fri 0.75 0.755 0.73 0.73 140,228 ### ### ### 0.1
2019-Nov-28 Thu 0.78 0.78 0.74 0.75 ### ### ###
2019-Nov-27 Wed 0.77 0.78 ### 0.78 79.1 79.1 0.1
2019-Nov-26 Tue 0.77 0.79 0.755 ### 66,389 51,285 ### ### 0.0
2019-Nov-25 Mon 0.79 0.82 0.755 0.76 ### ### 0.1
2019-Nov-22 Fri ### 0.82 0.79 0.79 17.9 17.9 ###
2019-Nov-21 Thu 0.785 ### 0.78 ### 72,973 28,459 ### ### 0.0
2019-Nov-20 Wed 0.8 0.8 0.755 0.785 ### ### ###


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

Server processing from 2026-02-24 07:04:45 thru 2026-02-24 07:04:46 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000