Australia markets closed

5G Networks Limited (5GN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.7350-0.0450 (-2.53%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20201.71001.78001.69001.73501.73501,526,454
17 Sep 20201.78001.78001.78001.78001.7800-
17 Sep 20200.01 Dividend
16 Sep 20201.70501.79001.68001.78001.77002,005,774
15 Sep 20201.66501.73001.66501.67501.66561,514,028
14 Sep 20201.70501.73501.62001.64501.63582,186,737
11 Sep 20201.79001.79001.66501.69001.68053,580,522
10 Sep 20201.98501.99001.79001.79501.78493,847,521
09 Sep 20201.90001.98501.88001.90001.88933,404,680
08 Sep 20202.01002.09001.98002.03002.01861,991,900
07 Sep 20202.02002.05001.90501.98001.96896,001,860
04 Sep 20202.13002.13002.13002.13002.1180-
03 Sep 20202.20002.24002.11002.13002.11801,431,587
02 Sep 20202.35002.35002.15002.19002.17771,801,353
01 Sep 20202.43002.44002.15002.22002.20752,496,484
31 Aug 20201.98502.40001.97002.40002.38653,229,938
28 Aug 20202.03002.06001.92501.95001.93901,722,299
27 Aug 20201.90002.03001.88002.01001.99872,292,169
26 Aug 20201.84001.91001.84001.89501.88441,074,728
25 Aug 20201.90001.91501.83501.84001.8297756,113
24 Aug 20201.90001.93001.86001.87501.8645826,492
21 Aug 20201.85001.90501.82001.90001.88931,448,111
20 Aug 20201.84001.85001.81001.82001.80981,047,865
19 Aug 20201.87001.88501.82001.83001.81971,276,766
18 Aug 20202.05002.08001.83501.87001.85954,839,457
17 Aug 20201.90502.00001.86001.99001.97881,397,628
14 Aug 20201.81501.90501.81501.90001.88931,657,856
13 Aug 20201.81001.85001.79501.81001.7998518,038
12 Aug 20201.84001.87501.78501.79501.7849886,790
11 Aug 20201.89501.93501.82001.83501.82471,002,472
10 Aug 20201.89001.90001.82001.87501.86451,099,466
07 Aug 20201.90001.90001.79001.80001.78991,298,812
06 Aug 20201.93001.98001.85501.85501.84461,544,923
05 Aug 20201.76001.91501.72501.91501.90422,348,807
04 Aug 20201.77501.79501.73001.74001.7302965,831
03 Aug 20201.70001.73501.59001.71001.70042,193,938
31 Jul 20201.80001.81001.70001.70001.69041,726,679
30 Jul 20201.84001.87501.77001.79001.77991,785,868
29 Jul 20201.73501.83501.72501.80001.78993,080,566
28 Jul 20201.90002.07001.70001.71001.70046,602,351
27 Jul 20201.61501.95001.61001.86501.85457,269,107
24 Jul 20201.46001.59501.43001.58001.57114,658,239
23 Jul 20201.43001.48501.40001.45501.44683,167,743
22 Jul 20201.28001.42501.28001.42501.41705,857,457
21 Jul 20201.17001.26501.17001.25501.24791,623,823
20 Jul 20201.16501.16501.13001.15001.1435198,921
17 Jul 20201.15001.17501.13001.15001.1435336,323
16 Jul 20201.18501.19001.15001.15001.1435324,908
15 Jul 20201.20001.23001.15501.18001.17341,121,423
14 Jul 20201.17001.17001.11501.11501.10871,179,542
13 Jul 20201.24001.24001.15001.18001.17341,469,456
10 Jul 20201.26001.26501.19001.21501.20821,289,436
09 Jul 20201.30001.31501.22001.23501.22811,559,902
08 Jul 20201.21001.35001.19001.28501.27783,762,634
07 Jul 20201.25501.26501.20501.21001.2032510,381
06 Jul 20201.24501.27001.23501.24001.2330528,305
03 Jul 20201.27001.29001.21001.23001.2231771,997
02 Jul 20201.21001.28501.20001.25501.24791,107,392
01 Jul 20201.18501.23001.17501.19501.1883749,503
30 Jun 20201.15501.18001.12001.18001.1734588,549
29 Jun 20201.19501.19501.12001.12001.1137879,496
26 Jun 20201.20501.23001.19001.19501.1883453,433
25 Jun 20201.20001.24501.15001.16501.15851,267,825
24 Jun 20201.23001.26501.21001.23001.2231682,571
23 Jun 20201.23001.28001.19501.23001.22311,337,831
22 Jun 20201.23001.23001.18501.21001.2032848,841
19 Jun 20201.21501.24001.21001.22001.2131868,331
18 Jun 20201.27001.27501.19501.21001.20323,873,904
17 Jun 20201.28001.34001.25501.27001.26291,527,946
16 Jun 20201.26501.28001.21001.23001.22312,106,528
15 Jun 20201.28501.32501.19501.19501.18831,548,511
12 Jun 20201.27001.30001.19001.27001.26292,456,611
11 Jun 20201.39501.52001.35001.37001.36233,309,255
10 Jun 20201.35001.35001.35001.35001.3424-
09 Jun 20201.37001.39001.31501.35001.3424747,602
05 Jun 20201.30501.34501.27001.32001.3126937,105
04 Jun 20201.32501.39001.22501.30501.29771,676,149
03 Jun 20201.35001.39001.29001.31501.30761,973,048
02 Jun 20201.17501.32001.17501.30001.29272,442,637
01 Jun 20201.13001.17001.10001.15501.1485566,008
29 May 20201.14501.15501.10501.12001.1137630,028
28 May 20201.13501.19001.10001.13501.12861,280,584
27 May 20201.14001.15501.09501.10501.09881,229,205
26 May 20201.04001.13501.04001.13501.12861,915,164
25 May 20200.93001.00000.92001.00000.99441,388,426
22 May 20200.92500.93500.89500.90000.8949362,931
21 May 20200.92500.96000.90500.91000.9049870,500
20 May 20200.89000.92500.89000.90500.8999603,835
19 May 20200.91500.93500.88500.88500.8800725,804
18 May 20200.89500.91500.89500.91500.9099493,181
15 May 20200.85500.88500.85500.88000.8751348,028
14 May 20200.89500.89500.82000.84000.8353493,229
13 May 20200.88000.89500.86500.88000.8751262,947
12 May 20200.91000.91000.86500.86500.8601337,636
11 May 20200.91500.91500.89000.90000.8949268,033
08 May 20200.90000.91500.88000.90500.8999336,229
07 May 20200.91500.93000.89000.89000.8850434,208
06 May 20200.88000.91500.88000.91500.9099383,998
05 May 20200.89500.89500.87000.87500.8701322,379
04 May 20200.91000.91000.89000.89500.8900159,239
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...