Veem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.540	0.540	0.540	0.540	0.525	0
2023-01-09	0.525	0.540	0.520	0.540	0.525	15,356
2023-01-06	0.560	0.560	0.530	0.530	0.515	12,922
2023-01-05	0.590	0.590	0.590	0.590	0.573	0
2023-01-04	0.580	0.590	0.580	0.590	0.573	47,770
2023-01-03	0.540	0.550	0.540	0.550	0.534	51,218
2022-12-30	0.550	0.570	0.550	0.550	0.534	18,193
2022-12-29	0.545	0.545	0.540	0.540	0.525	5,000
2022-12-28	0.550	0.550	0.550	0.550	0.534	15,000
2022-12-23	0.560	0.560	0.550	0.550	0.534	11,049
2022-12-22	0.550	0.550	0.550	0.550	0.534	33,004
2022-12-21	0.520	0.530	0.520	0.530	0.515	48,985
2022-12-20	0.555	0.555	0.530	0.530	0.515	59,888
2022-12-19	0.555	0.555	0.555	0.555	0.539	3,877
2022-12-16	0.550	0.555	0.550	0.555	0.539	10,107
2022-12-15	0.555	0.555	0.555	0.555	0.539	0
2022-12-14	0.555	0.555	0.555	0.555	0.539	25,000
2022-12-13	0.600	0.610	0.555	0.555	0.539	83,158
2022-12-12	0.590	0.590	0.550	0.555	0.539	28,552
2022-12-09	0.600	0.600	0.600	0.600	0.583	10,464
2022-12-08	0.610	0.610	0.610	0.610	0.593	0
2022-12-07	0.610	0.610	0.610	0.610	0.593	33
2022-12-06	0.620	0.620	0.610	0.610	0.593	11,613
2022-12-05	0.650	0.650	0.650	0.650	0.632	0
2022-12-02	0.650	0.650	0.650	0.650	0.632	0
2022-12-01	0.650	0.650	0.650	0.650	0.632	10,485
2022-11-30	0.560	0.630	0.560	0.630	0.612	156,171
2022-11-29	0.580	0.590	0.575	0.580	0.564	219,616
2022-11-28	0.580	0.580	0.580	0.580	0.564	14,231
2022-11-25	0.520	0.530	0.510	0.530	0.515	7,624
2022-11-24	0.550	0.550	0.495	0.525	0.510	121,464
2022-11-23	0.540	0.550	0.540	0.550	0.534	3,625
2022-11-22	0.540	0.540	0.520	0.540	0.525	67,173
2022-11-21	0.525	0.545	0.525	0.545	0.530	10,355
2022-11-18	0.560	0.560	0.560	0.560	0.544	0
2022-11-17	0.570	0.570	0.560	0.560	0.544	7,204
2022-11-16	0.570	0.570	0.570	0.570	0.554	15,000
2022-11-15	0.580	0.580	0.570	0.570	0.554	9,204
2022-11-14	0.580	0.580	0.580	0.580	0.564	3,000
2022-11-11	0.560	0.580	0.560	0.580	0.564	29,173
2022-11-10	0.550	0.550	0.550	0.550	0.534	5,000
2022-11-09	0.560	0.560	0.560	0.560	0.544	0
2022-11-08	0.600	0.600	0.525	0.560	0.544	9,112
2022-11-07	0.670	0.670	0.600	0.600	0.583	6,844
2022-11-04	0.620	0.620	0.620	0.620	0.602	2,550
2022-11-03	0.620	0.620	0.620	0.620	0.602	4,844
2022-11-02	0.635	0.635	0.635	0.635	0.617	0
2022-11-01	0.625	0.635	0.625	0.635	0.617	9,468
2022-10-31	0.625	0.625	0.625	0.625	0.607	4,800
2022-10-28	0.615	0.615	0.615	0.615	0.598	16,835
2022-10-27	0.615	0.615	0.615	0.615	0.598	15,207
2022-10-26	0.600	0.615	0.595	0.615	0.598	53,863
2022-10-25	0.580	0.600	0.580	0.600	0.583	40,786
2022-10-24	0.560	0.580	0.550	0.570	0.554	25,151
2022-10-21	0.560	0.560	0.550	0.550	0.534	7,300
2022-10-20	0.605	0.605	0.560	0.560	0.544	8,195
2022-10-19	0.605	0.605	0.605	0.605	0.588	0
2022-10-18	0.605	0.605	0.605	0.605	0.588	0
2022-10-17	0.560	0.605	0.540	0.605	0.588	20,227
2022-10-14	0.555	0.570	0.555	0.570	0.554	8,648

← NewerPage 17 of 22 · 1,272 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.