Veem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.945	0.990	0.945	0.990	0.977	134,493
2023-12-18	0.945	0.950	0.940	0.945	0.932	115,279
2023-12-15	0.990	1.010	0.925	0.940	0.928	164,996
2023-12-14	0.930	0.990	0.920	0.990	0.977	95,881
2023-12-13	0.890	0.930	0.880	0.920	0.908	282,398
2023-12-12	0.895	0.895	0.840	0.880	0.868	27,628
2023-12-11	0.890	0.890	0.880	0.885	0.873	28,076
2023-12-08	0.890	0.890	0.890	0.890	0.878	0
2023-12-07	0.850	0.900	0.850	0.890	0.878	5,670
2023-12-06	0.900	0.900	0.850	0.885	0.873	29,666
2023-12-05	0.910	0.910	0.890	0.890	0.878	15,240
2023-12-04	0.880	0.910	0.825	0.910	0.898	84,017
2023-12-01	0.865	0.890	0.860	0.880	0.868	35,742
2023-11-30	0.890	0.900	0.865	0.865	0.854	22,285
2023-11-29	0.860	0.910	0.850	0.865	0.854	101,965
2023-11-28	0.860	0.860	0.845	0.860	0.849	28,187
2023-11-27	0.925	0.930	0.825	0.850	0.839	93,669
2023-11-24	0.800	0.910	0.800	0.900	0.888	264,721
2023-11-23	0.760	0.800	0.760	0.785	0.775	424,263
2023-11-22	0.695	0.745	0.675	0.745	0.735	104,774
2023-11-21	0.705	0.745	0.680	0.695	0.686	125,392
2023-11-20	0.705	0.745	0.700	0.700	0.691	103,480
2023-11-17	0.700	0.725	0.690	0.700	0.691	122,578
2023-11-16	0.680	0.680	0.660	0.660	0.651	59,090
2023-11-15	0.640	0.725	0.640	0.680	0.671	61,612
2023-11-14	0.610	0.620	0.605	0.620	0.612	16,405
2023-11-13	0.600	0.615	0.600	0.605	0.597	32,871
2023-11-10	0.565	0.585	0.560	0.585	0.577	105,743
2023-11-09	0.560	0.580	0.560	0.580	0.572	30,590
2023-11-08	0.570	0.580	0.560	0.580	0.572	9,486
2023-11-07	0.570	0.570	0.570	0.570	0.562	0
2023-11-06	0.585	0.585	0.560	0.570	0.562	25,097
2023-11-03	0.580	0.580	0.570	0.570	0.562	6,002
2023-11-02	0.590	0.590	0.565	0.565	0.558	53,527
2023-11-01	0.570	0.585	0.570	0.580	0.572	41,427
2023-10-31	0.590	0.595	0.565	0.565	0.558	57,505
2023-10-30	0.590	0.595	0.590	0.595	0.587	8,892
2023-10-27	0.615	0.615	0.585	0.585	0.577	35,562
2023-10-26	0.615	0.615	0.615	0.615	0.607	0
2023-10-25	0.580	0.615	0.580	0.615	0.607	31,865
2023-10-24	0.600	0.600	0.580	0.580	0.572	20,338
2023-10-23	0.608	0.615	0.600	0.600	0.592	3,648
2023-10-20	0.600	0.600	0.600	0.600	0.592	5,886
2023-10-19	0.615	0.630	0.600	0.600	0.592	4,007
2023-10-18	0.595	0.595	0.595	0.595	0.587	0
2023-10-17	0.595	0.595	0.595	0.595	0.587	6,500
2023-10-16	0.620	0.620	0.610	0.610	0.602	10,000
2023-10-13	0.640	0.640	0.580	0.580	0.572	172,138
2023-10-12	0.590	0.645	0.590	0.640	0.632	50,988
2023-10-11	0.610	0.610	0.565	0.565	0.558	27,093
2023-10-10	0.620	0.630	0.610	0.610	0.602	34,213
2023-10-09	0.640	0.640	0.585	0.620	0.612	55,186
2023-10-06	0.650	0.650	0.630	0.630	0.622	215,552
2023-10-05	0.630	0.650	0.625	0.630	0.622	1,132,133
2023-10-04	0.650	0.650	0.620	0.620	0.612	32,947
2023-10-03	0.660	0.690	0.640	0.640	0.632	198,849
2023-10-02	0.565	0.685	0.565	0.650	0.641	178,594
2023-09-29	0.585	0.585	0.540	0.560	0.553	32,163
2023-09-28	0.575	0.575	0.575	0.575	0.567	0
2023-09-27	0.575	0.575	0.575	0.575	0.567	0

← NewerPage 13 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.