Veem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.540	0.590	0.540	0.590	0.582	35,286
2023-09-22	0.520	0.535	0.520	0.535	0.528	56,764
2023-09-21	0.538	0.538	0.505	0.538	0.530	5,148
2023-09-20	0.565	0.585	0.520	0.585	0.577	16,423
2023-09-19	0.600	0.600	0.595	0.595	0.587	21,680
2023-09-18	0.620	0.620	0.590	0.590	0.582	49,100
2023-09-15	0.620	0.625	0.620	0.620	0.612	3,523
2023-09-14	0.610	0.630	0.610	0.630	0.622	66,245
2023-09-13	0.625	0.630	0.625	0.630	0.622	20,627
2023-09-12	0.640	0.640	0.640	0.640	0.632	16,811
2023-09-11	0.640	0.640	0.640	0.640	0.632	13,989
2023-09-08	0.680	0.680	0.680	0.680	0.671	1,400
2023-09-07	0.630	0.690	0.630	0.680	0.671	8,898
2023-09-06	0.620	0.650	0.600	0.650	0.641	459,817
2023-09-05	0.620	0.620	0.620	0.620	0.612	1
2023-09-04	0.640	0.640	0.580	0.640	0.626	12,716
2023-09-01	0.640	0.645	0.630	0.630	0.617	3,845
2023-08-31	0.620	0.660	0.620	0.660	0.646	34,004
2023-08-30	0.650	0.660	0.650	0.650	0.636	19,321
2023-08-29	0.640	0.660	0.640	0.640	0.626	83,333
2023-08-28	0.660	0.660	0.645	0.645	0.631	45,910
2023-08-25	0.660	0.660	0.640	0.640	0.626	48,613
2023-08-24	0.660	0.690	0.620	0.650	0.636	241,692
2023-08-23	0.630	0.640	0.630	0.640	0.626	4,163
2023-08-22	0.620	0.640	0.605	0.620	0.607	78,764
2023-08-21	0.590	0.620	0.590	0.620	0.607	72,592
2023-08-18	0.560	0.580	0.560	0.570	0.558	30,052
2023-08-17	0.555	0.560	0.555	0.560	0.548	42,414
2023-08-16	0.525	0.560	0.500	0.560	0.548	105,500
2023-08-15	0.500	0.550	0.500	0.530	0.519	35,192
2023-08-14	0.500	0.500	0.500	0.500	0.489	1,122
2023-08-11	0.480	0.500	0.480	0.500	0.489	6,971
2023-08-10	0.480	0.480	0.480	0.480	0.470	27,500
2023-08-09	0.510	0.510	0.510	0.510	0.499	14,001
2023-08-08	0.500	0.500	0.500	0.500	0.489	0
2023-08-07	0.500	0.500	0.500	0.500	0.489	13,027
2023-08-04	0.465	0.500	0.465	0.500	0.489	6,899
2023-08-03	0.470	0.475	0.450	0.460	0.450	13,732
2023-08-02	0.445	0.445	0.445	0.445	0.436	20,002
2023-08-01	0.470	0.495	0.440	0.440	0.431	24,403
2023-07-31	0.430	0.470	0.430	0.460	0.450	23,365
2023-07-28	0.425	0.425	0.425	0.425	0.416	12,022
2023-07-27	0.440	0.440	0.425	0.425	0.416	74,130
2023-07-26	0.430	0.440	0.430	0.440	0.431	35,809
2023-07-25	0.450	0.450	0.425	0.425	0.416	74
2023-07-24	0.450	0.450	0.450	0.450	0.441	0
2023-07-21	0.450	0.450	0.450	0.450	0.441	0
2023-07-20	0.400	0.450	0.400	0.450	0.441	39,222
2023-07-19	0.395	0.395	0.395	0.395	0.387	0
2023-07-18	0.395	0.395	0.395	0.395	0.387	0
2023-07-17	0.395	0.395	0.395	0.395	0.387	2,531
2023-07-14	0.415	0.415	0.405	0.415	0.406	27,643
2023-07-13	0.380	0.400	0.380	0.390	0.382	41,390
2023-07-12	0.395	0.395	0.380	0.390	0.382	81,595
2023-07-11	0.390	0.395	0.380	0.395	0.387	12,658
2023-07-10	0.395	0.395	0.395	0.395	0.387	8,000
2023-07-07	0.395	0.395	0.395	0.395	0.387	13,488
2023-07-06	0.415	0.415	0.395	0.395	0.387	4,433
2023-07-05	0.400	0.415	0.400	0.415	0.406	7,975
2023-07-04	0.410	0.410	0.410	0.410	0.401	21,216

← NewerPage 14 of 22 · 1,271 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.