Pentanet Limited (ASX:5GG)
Australia · Delayed Price · Currency is AUD 0.0270
+0.0010 (3.85%)
Aug 7, 2025, 9:59 AM AEST
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 1,226,941 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 241 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1,510,271 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 319,657 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 185,000 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 791,768 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 252,227 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.57% | 36,634 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 85 |
| Jul 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 349,968 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 150,000 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,500 |
| Jul 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.88% | 1,110,084 |
| Jul 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 688,829 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.68% | 319,648 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.71% | 657,222 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 237,409 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.38% | 302,447 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.33% | 47,333 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 665,388 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 539,208 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 168,824 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.54% | 884,928 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 354,473 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 209,404 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Jun 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.00% | 2,546,483 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.71% | 1,327,301 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 152,398 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.41% | 682,734 |
| Jun 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 17.39% | 1,252,994 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.54% | 671,194 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 148,515 |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.33% | 118,774 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 396,303 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 988,010 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 1,705,654 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.71% | 1,355,915 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 1,294,721 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 126,217 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 694,177 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 534,592 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 842,622 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 1,145,562 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 371,882 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 224,707 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 77,717 |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 103,712 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |