Veem Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	1.515	1.550	1.510	1.550	1.538	313,474
2024-03-15	1.570	1.570	1.480	1.485	1.474	98,134
2024-03-14	1.440	1.640	1.440	1.575	1.563	311,314
2024-03-13	1.465	1.480	1.440	1.440	1.429	122,943
2024-03-12	1.370	1.460	1.370	1.460	1.449	277,712
2024-03-11	1.330	1.360	1.310	1.360	1.350	89,060
2024-03-08	1.330	1.340	1.330	1.340	1.330	22,978
2024-03-07	1.345	1.345	1.325	1.335	1.325	132,801
2024-03-06	1.340	1.345	1.320	1.345	1.335	117,896
2024-03-05	1.365	1.365	1.315	1.335	1.325	102,564
2024-03-04	1.300	1.310	1.300	1.310	1.293	56,878
2024-03-01	1.340	1.340	1.280	1.280	1.263	56,436
2024-02-29	1.300	1.340	1.300	1.310	1.293	190,849
2024-02-28	1.340	1.340	1.275	1.315	1.298	73,034
2024-02-27	1.300	1.340	1.280	1.340	1.322	69,933
2024-02-26	1.290	1.300	1.265	1.300	1.283	324,654
2024-02-23	1.290	1.290	1.250	1.280	1.263	548,016
2024-02-22	1.250	1.280	1.160	1.260	1.243	526,249
2024-02-21	1.210	1.235	1.185	1.200	1.184	220,875
2024-02-20	1.230	1.235	1.210	1.210	1.194	65,178
2024-02-19	1.190	1.245	1.190	1.210	1.194	423,085
2024-02-16	1.185	1.205	1.165	1.200	1.184	166,837
2024-02-15	1.200	1.210	1.160	1.180	1.164	69,331
2024-02-14	1.185	1.220	1.180	1.210	1.194	53,160
2024-02-13	1.200	1.210	1.195	1.210	1.194	105,211
2024-02-12	1.230	1.230	1.200	1.200	1.184	36,803
2024-02-09	1.220	1.230	1.215	1.220	1.204	19,232
2024-02-08	1.230	1.230	1.220	1.230	1.214	73,284
2024-02-07	1.250	1.250	1.220	1.220	1.204	5,440
2024-02-06	1.215	1.250	1.210	1.245	1.228	24,709
2024-02-05	1.250	1.255	1.220	1.220	1.204	42,354
2024-02-02	1.200	1.260	1.195	1.250	1.233	283,252
2024-02-01	1.180	1.185	1.170	1.185	1.169	63,186
2024-01-31	1.190	1.190	1.170	1.180	1.164	20,215
2024-01-30	1.155	1.200	1.155	1.190	1.174	87,293
2024-01-29	1.200	1.200	1.138	1.145	1.130	285,586
2024-01-25	1.160	1.220	1.145	1.220	1.204	42,928
2024-01-24	1.205	1.215	1.125	1.170	1.154	387,288
2024-01-23	1.200	1.320	1.200	1.220	1.204	215,033
2024-01-22	1.130	1.190	1.120	1.190	1.174	120,014
2024-01-19	1.050	1.105	1.050	1.105	1.090	167,631
2024-01-18	1.045	1.045	1.045	1.045	1.031	22,019
2024-01-17	1.040	1.040	1.000	1.040	1.026	51,364
2024-01-16	1.040	1.045	1.035	1.040	1.026	19,797
2024-01-15	1.040	1.050	1.040	1.050	1.036	28,229
2024-01-12	1.030	1.040	0.995	1.025	1.011	74,744
2024-01-11	1.050	1.050	1.020	1.030	1.016	30,597
2024-01-10	1.030	1.040	1.030	1.040	1.026	9,520
2024-01-09	1.030	1.040	1.020	1.030	1.016	123,383
2024-01-08	1.045	1.045	1.030	1.030	1.016	32,661
2024-01-05	1.080	1.080	1.045	1.070	1.056	91,256
2024-01-04	1.100	1.100	1.080	1.100	1.085	16,610
2024-01-03	1.070	1.100	1.070	1.080	1.066	12,280
2024-01-02	1.100	1.110	1.080	1.100	1.085	16,949
2023-12-29	1.100	1.120	1.095	1.100	1.085	15,256
2023-12-28	1.090	1.100	1.035	1.100	1.085	139,371
2023-12-27	1.005	1.090	0.985	1.090	1.076	22,152
2023-12-22	1.000	1.000	0.970	0.990	0.977	41,722
2023-12-21	0.970	1.000	0.970	0.980	0.967	44,617
2023-12-20	0.985	1.000	0.915	0.970	0.957	85,394

← NewerPage 12 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-06	0.0023 AUD
2024-09-05	0.0077 AUD
2024-03-05	0.0077 AUD
2023-09-05	0.0051 AUD
2023-03-08	0.0040 AUD
2022-09-06	0.0021 AUD
2022-03-08	0.0007 AUD
2021-09-06	0.0045 AUD
2021-03-05	0.0043 AUD
2020-09-11	0.0023 AUD
2020-03-06	0.0021 AUD
2019-09-12	0.0037 AUD
2019-03-07	0.0015 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.