Veem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.520	0.520	0.520	0.520	0.509	0
2023-04-04	0.495	0.520	0.495	0.520	0.509	25,116
2023-04-03	0.530	0.530	0.530	0.530	0.519	0
2023-03-31	0.530	0.530	0.500	0.530	0.519	93,968
2023-03-30	0.530	0.530	0.530	0.530	0.519	144,031
2023-03-29	0.515	0.515	0.515	0.515	0.504	14,850
2023-03-28	0.510	0.515	0.510	0.515	0.504	12,291
2023-03-27	0.485	0.510	0.485	0.510	0.499	39,623
2023-03-24	0.500	0.500	0.500	0.500	0.489	20,047
2023-03-23	0.510	0.510	0.510	0.510	0.499	5,877
2023-03-22	0.525	0.530	0.510	0.510	0.499	30,035
2023-03-21	0.525	0.525	0.525	0.525	0.514	1,900
2023-03-20	0.515	0.515	0.515	0.515	0.504	5,000
2023-03-17	0.525	0.530	0.510	0.510	0.499	22,528
2023-03-16	0.540	0.540	0.505	0.505	0.494	27,528
2023-03-15	0.515	0.550	0.515	0.540	0.529	74,356
2023-03-14	0.560	0.560	0.560	0.560	0.548	0
2023-03-13	0.560	0.560	0.560	0.560	0.548	121
2023-03-10	0.560	0.560	0.490	0.560	0.548	70,452
2023-03-09	0.580	0.580	0.580	0.580	0.568	3,000
2023-03-08	0.540	0.540	0.450	0.530	0.519	19,033
2023-03-07	0.570	0.575	0.550	0.550	0.534	43,187
2023-03-06	0.580	0.600	0.580	0.580	0.564	2,397
2023-03-03	0.610	0.610	0.590	0.605	0.588	13,205
2023-03-02	0.630	0.630	0.630	0.630	0.612	0
2023-03-01	0.630	0.630	0.610	0.630	0.612	43,889
2023-02-28	0.635	0.635	0.630	0.630	0.612	23,255
2023-02-27	0.630	0.640	0.628	0.635	0.617	34,303
2023-02-24	0.660	0.660	0.620	0.630	0.612	120,805
2023-02-23	0.650	0.670	0.600	0.670	0.651	1,753,374
2023-02-22	0.610	0.640	0.610	0.640	0.622	160,794
2023-02-21	0.600	0.600	0.600	0.600	0.583	0
2023-02-20	0.600	0.600	0.600	0.600	0.583	5,000
2023-02-17	0.640	0.640	0.610	0.610	0.593	27,206
2023-02-16	0.630	0.630	0.630	0.630	0.612	7,202
2023-02-15	0.580	0.610	0.580	0.610	0.593	60,629
2023-02-14	0.595	0.595	0.595	0.595	0.578	23,000
2023-02-13	0.595	0.595	0.595	0.595	0.578	507,643
2023-02-10	0.605	0.605	0.600	0.600	0.583	3,100
2023-02-09	0.580	0.600	0.580	0.600	0.583	11,619
2023-02-08	0.600	0.600	0.600	0.600	0.583	0
2023-02-07	0.605	0.620	0.600	0.600	0.583	3,871
2023-02-06	0.600	0.600	0.600	0.600	0.583	0
2023-02-03	0.605	0.605	0.600	0.600	0.583	6,532
2023-02-02	0.605	0.605	0.605	0.605	0.588	0
2023-02-01	0.640	0.640	0.600	0.605	0.588	16,783
2023-01-31	0.600	0.630	0.593	0.630	0.612	915,604
2023-01-30	0.630	0.630	0.630	0.630	0.612	214,000
2023-01-27	0.630	0.630	0.630	0.630	0.612	54,763
2023-01-25	0.600	0.600	0.600	0.600	0.583	14,752
2023-01-24	0.590	0.600	0.585	0.600	0.583	11,519
2023-01-23	0.580	0.600	0.560	0.585	0.568	45,926
2023-01-20	0.580	0.580	0.580	0.580	0.564	0
2023-01-19	0.580	0.580	0.580	0.580	0.564	9,620
2023-01-18	0.540	0.570	0.540	0.570	0.554	54,602
2023-01-17	0.550	0.550	0.540	0.540	0.525	993,045
2023-01-16	0.540	0.540	0.540	0.540	0.525	0
2023-01-13	0.540	0.540	0.540	0.540	0.525	2,129
2023-01-12	0.540	0.540	0.540	0.540	0.525	4,000
2023-01-11	0.540	0.540	0.540	0.540	0.525	9,104

← NewerPage 16 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.