Skip to main content
G50 Corp Limited (ASX:G50)
Australia flag Australia · Delayed Price · Currency is AUD
0.870
+0.010 (1.16%)
Apr 29, 2026, 4:10 PM AEST

G50 Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.860.870.850.870.871.16%26,081
Apr 28, 20260.860.900.850.860.86-3.91%101,337
Apr 27, 20260.900.900.830.900.901.70%108,113
Apr 24, 20260.810.920.810.880.888.64%264,361
Apr 23, 20260.780.820.780.810.814.52%101,166
Apr 22, 20260.750.780.730.780.783.33%90,321
Apr 21, 20260.680.760.680.750.759.49%172,794
Apr 20, 20260.720.720.690.690.69-4.86%79,962
Apr 17, 20260.730.740.660.720.72-1.37%216,760
Apr 16, 20260.670.730.640.730.7310.61%274,518
Apr 15, 20260.690.690.660.660.66-1.49%177,096
Apr 14, 20260.680.680.640.670.67-1.47%167,866
Apr 13, 20260.710.710.650.680.68-6.21%193,048
Apr 10, 20260.760.760.720.730.73-2.03%118,492
Apr 9, 20260.750.750.710.740.740.68%213,301
Apr 8, 20260.720.740.710.740.745.76%407,811
Apr 7, 20260.730.730.670.700.70-0.71%203,217
Apr 2, 20260.720.750.670.700.70-2.78%362,582
Apr 1, 20260.670.730.660.720.729.09%262,448
Mar 31, 20260.600.660.580.660.6610.92%370,272
Mar 30, 20260.540.600.540.600.608.18%226,179
Mar 27, 20260.550.560.530.550.55-149,787
Mar 26, 20260.570.570.530.550.55-3.51%176,454
Mar 25, 20260.580.590.550.570.578.57%161,401
Mar 24, 20260.530.530.490.530.532.94%420,989
Mar 23, 20260.560.560.510.510.51-8.11%151,475
Mar 20, 20260.540.580.520.560.562.78%863,316
Mar 19, 20260.590.590.540.540.54-9.24%494,799
Mar 18, 20260.590.610.590.600.60-3.25%169,522
Mar 17, 20260.630.630.590.620.624.24%1,302,098
Mar 16, 20260.700.700.580.590.59-14.49%1,647,061
Mar 13, 20260.750.750.660.690.69-8.00%1,333,954
Mar 12, 20260.830.830.730.750.75-7.98%399,393
Mar 11, 20260.840.840.770.820.82-1.21%212,475
Mar 10, 20260.840.860.820.830.833.77%547,557
Mar 9, 20260.890.890.750.800.80-11.17%626,011
Mar 6, 20260.920.920.850.900.90-2.19%400,028
Mar 5, 20260.920.940.910.920.920.55%242,374
Mar 4, 20260.910.930.890.910.91-3.70%230,287
Mar 3, 20260.970.970.900.950.95-1.56%306,109
Mar 2, 20260.971.000.910.960.96-0.52%513,092
Feb 27, 20260.930.980.910.970.973.76%326,688
Feb 26, 20260.940.940.900.930.930.54%137,324
Feb 25, 20260.960.960.920.930.930.54%149,819
Feb 24, 20260.950.960.910.920.92-3.16%160,063
Feb 23, 20260.990.990.930.950.95-1.55%312,950
Feb 20, 20260.931.010.920.970.974.32%448,876
Feb 19, 20260.961.000.880.930.93-3.14%552,311
Feb 18, 20260.920.970.910.960.964.95%469,412
Feb 17, 20260.950.980.910.910.91-1.09%332,619
Feb 16, 20260.810.920.810.920.9215.00%1,230,724
Feb 13, 20260.800.800.780.800.80-345,537
Feb 12, 20260.800.800.790.800.80-77,260
Feb 11, 20260.800.820.770.800.80-377,736
Feb 10, 20260.780.810.770.800.802.56%347,071
Feb 9, 20260.800.800.770.780.780.65%98,222
Feb 6, 20260.740.780.700.780.784.73%63,686
Feb 5, 20260.770.800.740.740.74-3.90%448,680
Feb 4, 20260.740.790.700.770.7710.00%272,604
Feb 3, 20260.690.710.690.700.702.19%289,010
Feb 2, 20260.700.700.660.690.69-7.43%205,125
Jan 30, 20260.730.760.680.740.741.37%767,085
Jan 29, 20260.730.760.720.730.730.69%655,184
Jan 28, 20260.770.770.690.730.73-5.23%548,380
Jan 27, 20260.790.790.730.770.77-3.16%393,746
Jan 23, 20260.800.840.770.790.791.28%413,615
Jan 22, 20260.730.800.730.780.784.00%290,952
Jan 21, 20260.770.790.730.750.75-2.60%482,115
Jan 20, 20260.720.780.700.770.772.67%338,777
Jan 19, 20260.660.750.660.750.7515.38%613,016
Jan 16, 20260.650.650.630.650.651.56%16,238
Jan 15, 20260.630.660.620.640.64-129,836
Jan 14, 20260.620.650.620.640.64-1.54%97,786
Jan 13, 20260.650.650.610.650.654.00%492,969
Jan 12, 20260.560.640.560.630.635.93%282,073
Jan 9, 20260.590.630.580.590.59-0.84%275,066
Jan 8, 20260.650.670.600.600.60-11.19%507,093
Jan 7, 20260.720.720.650.670.67-4.96%337,301
Jan 6, 20260.710.710.680.710.710.71%158,227
Jan 5, 20260.740.790.700.700.70-2.78%444,726
Jan 2, 20260.710.740.700.720.721.41%673,366
Dec 31, 20250.740.740.700.710.71-2.74%140,739
Dec 30, 20250.660.740.630.730.738.96%711,199
Dec 29, 20250.670.680.650.670.674.69%278,389
Dec 24, 20250.590.640.590.640.648.47%322,118
Dec 23, 20250.580.600.570.590.593.51%182,090
Dec 22, 20250.560.580.550.570.571.79%474,993
Dec 19, 20250.570.580.550.560.56-0.88%312,967
Dec 18, 20250.580.580.550.570.57-1.74%163,893
Dec 17, 20250.580.590.560.580.580.88%355,073
Dec 16, 20250.540.570.540.570.574.59%186,808
Dec 15, 20250.550.560.520.550.551.87%305,818
Dec 12, 20250.540.560.540.540.543.88%268,116
Dec 11, 20250.590.590.510.520.52-11.97%568,580
Dec 10, 20250.570.600.550.590.592.63%285,284
Dec 9, 20250.570.570.550.570.570.88%387,938
Dec 8, 20250.580.580.550.570.57-2.59%52,860
Dec 5, 20250.570.590.550.580.581.75%272,972
Dec 4, 20250.560.580.560.570.570.88%162,275
Dec 3, 20250.560.570.540.570.572.73%107,526