UK markets close in 7 minutes

5G Networks Limited (5GN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1500-0.0050 (-3.23%)
At close: 04:10PM AEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.14500.15250.14000.15000.150019,447,744
27 Jun 20240.15000.16000.14000.15500.1550784,717
26 Jun 20240.15500.15500.15000.15500.1550229,752
25 Jun 20240.15500.16000.15500.15500.1550540,845
24 Jun 20240.16000.16000.15500.15500.1550315,668
21 Jun 20240.15500.16000.15000.16000.1600985,731
20 Jun 20240.15500.15500.15000.15500.1550455,775
19 Jun 20240.15500.16000.15500.15500.1550318,999
18 Jun 20240.15500.16000.15500.15500.1550257,393
17 Jun 20240.15500.16000.15500.15500.1550359,915
14 Jun 20240.15500.16500.15500.16000.1600493,540
13 Jun 20240.16000.16000.15750.16000.16001,196,573
12 Jun 20240.16000.16000.15500.16000.160026,411
11 Jun 20240.16000.16000.15500.15500.15501,507,642
07 Jun 20240.16000.16500.16000.16000.1600394,178
06 Jun 20240.16000.16500.15500.16500.1650507,889
05 Jun 20240.15500.16500.15000.16500.1650676,873
04 Jun 20240.15500.16000.15500.16000.1600423,238
03 Jun 20240.15500.16000.15500.15500.1550900,384
31 May 20240.16000.16500.15000.15500.15501,156,085
30 May 20240.18000.18000.16000.16000.16001,129,923
29 May 20240.17500.19000.17500.18500.18502,667,583
28 May 20240.17000.17500.16500.17000.1700790,633
27 May 20240.16500.17000.16000.17000.1700288,455
24 May 20240.15500.16500.15500.16500.1650323,146
23 May 20240.16000.16000.15500.15500.1550344,024
22 May 20240.16000.16000.15500.15500.1550406,279
21 May 20240.16500.16500.16000.16000.1600392,508
20 May 20240.15500.17000.15500.16500.1650279,623
17 May 20240.16000.16000.15500.15500.155014,377
16 May 20240.16500.16500.15500.15500.1550153,581
15 May 20240.17000.17000.16000.16000.1600550,240
14 May 20240.18000.18000.16000.17000.1700179,200
13 May 20240.17000.18000.16000.17500.1750585,443
10 May 20240.16000.17000.16000.17000.1700249,505
09 May 20240.15500.16000.15500.15500.155075,048
08 May 20240.15500.16000.15500.15500.155042,249
07 May 20240.16000.16000.15500.15500.155055,738
06 May 20240.15500.16000.15000.16000.1600652,805
03 May 20240.15000.16000.15000.15500.1550286,806
02 May 20240.16500.17000.15000.15000.15001,430,755
01 May 20240.15000.16000.15000.15000.1500328,503
30 Apr 20240.15000.15500.15000.15500.155018,905
29 Apr 20240.15000.15500.15000.15000.1500228,894
26 Apr 20240.15500.15500.15000.15000.1500288,454
24 Apr 20240.15000.16000.15000.15500.155049,436
23 Apr 20240.15000.15500.15000.15000.150026,324
22 Apr 20240.15500.15500.15000.15500.15501,017,144
19 Apr 20240.15000.16000.15000.15000.1500167,055
18 Apr 20240.16000.16000.15000.15000.1500145,235
17 Apr 20240.16000.16000.15500.16000.160035,650
16 Apr 20240.16000.16500.15500.15500.1550335,868
15 Apr 20240.16000.16250.16000.16000.160025,585
12 Apr 20240.16000.16500.16000.16000.1600114,816
11 Apr 20240.16500.16500.16000.16000.1600202,518
10 Apr 20240.16500.16500.16000.16500.16501,724,548
09 Apr 20240.17000.17000.16500.16500.1650117,830
08 Apr 20240.17000.17000.16500.16500.1650424,251
05 Apr 20240.18000.18000.16500.16500.1650723,212
04 Apr 20240.18000.18000.17500.17500.1750147,186
03 Apr 20240.17500.18000.17500.17500.1750666,637
02 Apr 20240.17000.18000.17000.17500.17503,039,021
28 Mar 20240.17500.17500.16500.17500.1750505,071
27 Mar 20240.17500.17500.17000.17000.170063,670
26 Mar 20240.17000.17500.17000.17250.1725150,359
25 Mar 20240.17500.18000.17000.17000.1700632,084
22 Mar 20240.17500.18000.17500.17750.1775359,477
21 Mar 20240.17000.18000.17000.17500.17504,284,567
20 Mar 20240.16500.17500.16500.17000.17001,208,588
19 Mar 20240.15500.15500.15000.15000.15001,202,140
18 Mar 20240.16000.16250.15750.16000.160033,458
15 Mar 20240.16000.16250.16000.16000.160029,665
14 Mar 20240.15500.16000.15500.15500.1550174,279
13 Mar 20240.15500.16500.15500.16000.1600480,679
12 Mar 20240.15000.16000.14500.15500.1550833,196
11 Mar 20240.15000.15500.14250.15000.15002,665,282
08 Mar 20240.14500.14500.14000.14000.1400601,790
07 Mar 20240.15000.15000.14500.14500.1450176,990
06 Mar 20240.14000.15000.14000.15000.1500641,869
05 Mar 20240.14000.15000.13500.15000.1500751,860
04 Mar 20240.14500.15000.14000.14000.14001,650,847
01 Mar 20240.15000.15000.14000.15000.1500197,048
29 Feb 20240.13500.15000.13500.15000.1500458,506
28 Feb 20240.13500.14000.13000.13500.1350718,867
27 Feb 20240.14000.14000.11500.14000.14001,538,881
26 Feb 20240.14000.14000.13500.14000.14001,094,544
23 Feb 20240.14000.14500.14000.14000.14001,501,222
22 Feb 20240.14000.15000.14000.14000.1400935,135
21 Feb 20240.16500.16500.13500.14500.14506,489,673
20 Feb 20240.17000.17500.17000.17000.1700390,620
19 Feb 20240.17500.18000.17500.17500.1750220,125
16 Feb 20240.18000.18000.17000.17500.175051,857
15 Feb 20240.18000.18000.17000.18000.1800262,530
14 Feb 20240.18000.18000.17000.18000.1800484,203
13 Feb 20240.17500.18000.17500.17500.17501,191,138
12 Feb 20240.18000.18500.17500.17500.1750327,939
09 Feb 20240.18000.18500.17500.17500.1750485,261
08 Feb 20240.17500.18000.17000.18000.1800349,296
07 Feb 20240.17500.18500.17500.17500.1750352,609
06 Feb 20240.17500.18500.17500.18000.1800602,012
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...