5GN

5G Networks Historical Data

5GN Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 1.235 -0.04 -2.76% 1.26 1.26 1.205 702,829
Mar 04 2021 1.27 -0.05 -3.42% 1.31 1.31 1.26 569,596
Mar 03 2021 1.315 -0.02 -1.13% 1.34 1.34 1.31 289,395
Mar 02 2021 1.33 0.00 0.0% 1.345 1.38 1.33 234,701
Mar 01 2021 1.33 -0.01 -0.75% 1.36 1.37 1.32 221,642
Feb 26 2021 1.34 -0.02 -1.11% 1.345 1.37 1.31 379,261
Feb 25 2021 1.355 0.00 0.0% 1.355 1.38 1.335 486,910
Feb 24 2021 1.355 -0.03 -2.17% 1.385 1.385 1.35 358,369
Feb 23 2021 1.385 0.00 0.0% 1.385 1.40 1.375 313,727
Feb 22 2021 1.385 0.01 0.36% 1.405 1.42 1.38 182,204
Feb 19 2021 1.38 0.00 0.0% 1.395 1.41 1.38 217,821
Feb 18 2021 1.38 -0.03 -2.13% 1.44 1.44 1.375 458,452
Feb 17 2021 1.41 -0.10 -6.62% 1.52 1.52 1.40 1,013,914
Feb 16 2021 1.51 0.14 10.22% 1.45 1.55 1.45 1,829,451
Feb 15 2021 1.37 0.01 0.74% 1.375 1.39 1.35 315,368
Feb 12 2021 1.36 -0.02 -1.45% 1.40 1.40 1.335 481,153
Feb 11 2021 1.38 -0.07 -4.5% 1.42 1.42 1.355 615,740
Feb 10 2021 1.445 -0.03 -1.7% 1.485 1.50 1.41 674,039
Feb 09 2021 1.47 -0.09 -5.77% 1.51 1.54 1.47 435,631
Feb 08 2021 1.56 0.00 0.0% 1.56 1.56 1.56 0.00
Feb 05 2021 1.56 0.04 2.63% 1.58 1.60 1.54 1,003,951
Feb 04 2021 1.52 -0.03 -1.62% 1.56 1.565 1.51 411,980
Feb 03 2021 1.545 0.02 1.64% 1.56 1.57 1.54 353,276
Feb 02 2021 1.52 0.01 0.66% 1.525 1.57 1.51 662,949
Feb 01 2021 1.51 0.08 5.23% 1.465 1.525 1.415 825,903
Jan 29 2021 1.435 -0.05 -3.04% 1.495 1.55 1.435 1,235,078
Jan 28 2021 1.48 0.07 4.96% 1.405 1.485 1.36 1,547,872
Jan 27 2021 1.41 0.12 9.3% 1.29 1.42 1.29 1,186,057
Jan 26 2021 1.29 0.00 +0.00% 1.295 1.31 1.28 0.00
Jan 25 2021 1.29 -0.01 -0.39% 1.295 1.31 1.28 243,998
Jan 22 2021 1.295 -0.02 -1.52% 1.31 1.31 1.28 311,327
Jan 21 2021 1.315 -0.01 -0.38% 1.34 1.35 1.29 446,711
Jan 20 2021 1.32 0.04 3.13% 1.27 1.34 1.27 425,053
Jan 19 2021 1.28 -0.03 -1.92% 1.305 1.31 1.26 716,392
Jan 18 2021 1.305 -0.02 -1.14% 1.34 1.34 1.305 377,566
Jan 15 2021 1.32 -0.01 -0.38% 1.335 1.345 1.315 263,926
Jan 14 2021 1.325 -0.02 -1.49% 1.35 1.36 1.315 297,085
Jan 13 2021 1.345 0.03 2.28% 1.34 1.37 1.325 225,991
Jan 12 2021 1.315 -0.09 -6.41% 1.405 1.42 1.315 860,377
Jan 11 2021 1.405 -0.01 -0.35% 1.415 1.42 1.40 214,868
Jan 08 2021 1.41 -0.02 -1.4% 1.44 1.45 1.41 151,986
Jan 07 2021 1.43 0.01 0.7% 1.42 1.455 1.41 277,541
Jan 06 2021 1.42 -0.02 -1.39% 1.47 1.48 1.42 336,310
Jan 05 2021 1.44 0.00 0.0% 1.445 1.485 1.43 860,032
Jan 04 2021 1.44 0.02 1.41% 1.425 1.445 1.405 376,990
Jan 01 2021 1.42 0.00 +0.00% 1.40 1.43 1.38 0.00
Dec 31 2020 1.42 0.00 +0.00% 1.40 1.43 1.38 0.00
Dec 31 2020 1.42 0.03 2.16% 1.40 1.43 1.38 253,885
Dec 30 2020 1.39 -0.04 -2.46% 1.425 1.425 1.34 622,813
Dec 29 2020 1.425 0.10 7.14% 1.325 1.425 1.325 691,693
Dec 28 2020 1.33 0.00 +0.00% 1.28 1.345 1.275 0.00
Dec 25 2020 1.33 0.00 +0.00% 1.28 1.345 1.275 0.00
Dec 24 2020 1.33 0.00 +0.00% 1.28 1.345 1.275 0.00
Dec 23 2020 1.33 0.05 3.91% 1.28 1.345 1.275 442,441
Dec 23 2020 1.28 -0.02 -1.54% 1.315 1.315 1.25 882,623
Dec 22 2020 1.30 -0.01 -0.76% 1.32 1.33 1.30 403,338
Dec 21 2020 1.31 -0.05 -3.32% 1.35 1.35 1.31 609,172
Dec 18 2020 1.355 -0.03 -2.17% 1.385 1.385 1.34 476,792
Dec 17 2020 1.385 0.01 1.09% 1.365 1.385 1.355 321,975
Dec 16 2020 1.37 0.04 2.62% 1.345 1.375 1.335 585,319
Dec 15 2020 1.335 -0.05 -3.61% 1.375 1.38 1.335 506,812
Dec 14 2020 1.385 0.01 0.73% 1.38 1.40 1.36 496,818
Dec 11 2020 1.375 0.02 1.85% 1.345 1.385 1.345 547,478
Dec 10 2020 1.35 -0.04 -2.53% 1.38 1.39 1.345 505,352
Dec 09 2020 1.385 -0.07 -4.48% 1.455 1.47 1.38 927,140
Dec 08 2020 1.45 0.05 3.94% 1.395 1.495 1.395 1,341,962
Dec 07 2020 1.395 0.02 1.82% 1.37 1.425 1.355 1,705,661
Dec 04 2020 1.37 -0.02 -1.08% 1.38 1.385 1.34 1,292,093
Your Recent History
ASX
5GN
5G Network..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210307 21:26:21