Veem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.410	0.410	0.410	0.410	0.401	21,216
2023-07-03	0.400	0.410	0.400	0.410	0.401	29,812
2023-06-30	0.400	0.400	0.395	0.400	0.392	28,040
2023-06-29	0.390	0.400	0.385	0.400	0.392	253,444
2023-06-28	0.400	0.400	0.390	0.390	0.382	45,113
2023-06-27	0.380	0.405	0.380	0.400	0.392	69,386
2023-06-26	0.415	0.415	0.380	0.380	0.372	528,904
2023-06-23	0.405	0.405	0.405	0.405	0.396	7,150
2023-06-22	0.410	0.410	0.405	0.405	0.396	141,799
2023-06-21	0.410	0.415	0.410	0.410	0.401	67,206
2023-06-20	0.410	0.415	0.400	0.410	0.401	39,812
2023-06-19	0.445	0.445	0.400	0.425	0.416	62,732
2023-06-16	0.420	0.430	0.420	0.430	0.421	10,472
2023-06-15	0.420	0.420	0.420	0.420	0.411	5,000
2023-06-14	0.450	0.450	0.420	0.420	0.411	18,305
2023-06-13	0.420	0.440	0.420	0.420	0.411	44,833
2023-06-09	0.420	0.420	0.420	0.420	0.411	16,475
2023-06-08	0.420	0.420	0.420	0.420	0.411	0
2023-06-07	0.430	0.430	0.420	0.420	0.411	8,724
2023-06-06	0.420	0.420	0.420	0.420	0.411	42,077
2023-06-05	0.430	0.450	0.420	0.420	0.411	37,705
2023-06-02	0.425	0.425	0.425	0.425	0.416	40,529
2023-06-01	0.420	0.430	0.420	0.430	0.421	18,700
2023-05-31	0.455	0.460	0.440	0.460	0.450	23,152
2023-05-30	0.455	0.455	0.425	0.450	0.441	81,293
2023-05-29	0.455	0.455	0.455	0.455	0.445	870
2023-05-26	0.425	0.425	0.425	0.425	0.416	8,140
2023-05-25	0.450	0.470	0.425	0.425	0.416	16,492
2023-05-24	0.425	0.425	0.420	0.420	0.411	10,187
2023-05-23	0.430	0.430	0.425	0.425	0.416	29,315
2023-05-22	0.445	0.445	0.445	0.445	0.436	0
2023-05-19	0.440	0.445	0.440	0.445	0.436	18,661
2023-05-18	0.425	0.440	0.425	0.440	0.431	54,126
2023-05-17	0.440	0.440	0.425	0.425	0.416	50,374
2023-05-16	0.440	0.440	0.440	0.440	0.431	0
2023-05-15	0.440	0.440	0.440	0.440	0.431	1,608
2023-05-12	0.445	0.445	0.440	0.440	0.431	18,287
2023-05-11	0.443	0.455	0.443	0.455	0.445	108,426
2023-05-10	0.450	0.450	0.445	0.445	0.436	8,470
2023-05-09	0.445	0.445	0.445	0.445	0.436	0
2023-05-08	0.445	0.460	0.440	0.445	0.436	27,814
2023-05-05	0.480	0.480	0.440	0.445	0.436	47,313
2023-05-04	0.470	0.480	0.470	0.480	0.470	46,997
2023-05-03	0.470	0.470	0.470	0.470	0.460	1,011
2023-05-02	0.470	0.480	0.470	0.480	0.470	4,880
2023-05-01	0.480	0.485	0.470	0.475	0.465	24,095
2023-04-28	0.485	0.485	0.485	0.485	0.475	2,000
2023-04-27	0.455	0.455	0.440	0.455	0.445	32,968
2023-04-26	0.500	0.500	0.450	0.455	0.445	155,956
2023-04-24	0.500	0.500	0.455	0.460	0.450	28,320
2023-04-21	0.460	0.460	0.455	0.455	0.445	10,736
2023-04-20	0.460	0.460	0.460	0.460	0.450	31,500
2023-04-19	0.495	0.500	0.455	0.455	0.445	57,176
2023-04-18	0.490	0.493	0.445	0.493	0.482	154,820
2023-04-17	0.460	0.500	0.460	0.500	0.489	47,420
2023-04-14	0.470	0.470	0.465	0.470	0.460	17,908
2023-04-13	0.510	0.510	0.465	0.470	0.460	17,947
2023-04-12	0.500	0.500	0.500	0.500	0.489	0
2023-04-11	0.520	0.520	0.500	0.500	0.489	10,000
2023-04-06	0.520	0.520	0.520	0.520	0.509	0

← NewerPage 15 of 22 · 1,265 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.