Veem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.555	0.560	0.555	0.555	0.539	45,000
2022-10-12	0.540	0.540	0.540	0.540	0.525	0
2022-10-11	0.550	0.550	0.540	0.540	0.525	3,970
2022-10-10	0.555	0.555	0.550	0.550	0.534	52,586
2022-10-07	0.550	0.550	0.550	0.550	0.534	41,333
2022-10-06	0.550	0.550	0.550	0.550	0.534	0
2022-10-05	0.555	0.555	0.550	0.550	0.534	6,517
2022-10-04	0.540	0.550	0.540	0.550	0.534	17,300
2022-10-03	0.540	0.540	0.520	0.520	0.505	50,360
2022-09-30	0.540	0.550	0.520	0.550	0.534	71,899
2022-09-29	0.530	0.540	0.530	0.540	0.525	42,627
2022-09-28	0.535	0.535	0.525	0.525	0.510	10,529
2022-09-27	0.530	0.535	0.515	0.530	0.515	41,986
2022-09-26	0.540	0.540	0.535	0.535	0.520	7,113
2022-09-23	0.500	0.550	0.500	0.540	0.525	22,869
2022-09-21	0.500	0.500	0.500	0.500	0.486	928
2022-09-20	0.540	0.570	0.505	0.530	0.515	31,325
2022-09-19	0.500	0.505	0.490	0.505	0.491	31,503
2022-09-16	0.505	0.505	0.500	0.505	0.491	14,403
2022-09-15	0.485	0.505	0.485	0.500	0.486	92,303
2022-09-14	0.480	0.485	0.440	0.485	0.471	115,545
2022-09-13	0.445	0.445	0.445	0.445	0.432	0
2022-09-12	0.440	0.445	0.430	0.445	0.432	14,325
2022-09-09	0.405	0.405	0.405	0.405	0.394	34,931
2022-09-08	0.430	0.450	0.430	0.450	0.437	18,264
2022-09-07	0.430	0.435	0.405	0.415	0.403	25,361
2022-09-06	0.405	0.425	0.400	0.425	0.413	137,149
2022-09-05	0.435	0.435	0.430	0.430	0.416	392,027
2022-09-02	0.460	0.460	0.440	0.440	0.426	68,847
2022-09-01	0.455	0.460	0.455	0.460	0.445	172,169
2022-08-31	0.470	0.475	0.440	0.455	0.440	159,275
2022-08-30	0.500	0.500	0.455	0.455	0.440	5,087
2022-08-29	0.490	0.490	0.465	0.465	0.450	30,864
2022-08-26	0.510	0.510	0.500	0.500	0.484	18,313
2022-08-25	0.510	0.530	0.500	0.510	0.493	277,236
2022-08-24	0.510	0.510	0.485	0.510	0.493	778,132
2022-08-23	0.545	0.545	0.485	0.510	0.493	3,137,689
2022-08-22	0.565	0.565	0.545	0.545	0.527	5,429
2022-08-19	0.540	0.540	0.530	0.535	0.517	25,948
2022-08-18	0.550	0.550	0.550	0.550	0.532	4,000
2022-08-17	0.550	0.580	0.550	0.580	0.561	1,802
2022-08-16	0.530	0.580	0.520	0.580	0.561	63,960
2022-08-15	0.520	0.520	0.520	0.520	0.503	4,045
2022-08-12	0.520	0.533	0.510	0.520	0.503	32,632
2022-08-11	0.520	0.525	0.520	0.520	0.503	9,500
2022-08-10	0.520	0.520	0.520	0.520	0.503	196
2022-08-09	0.545	0.545	0.510	0.520	0.503	5,681
2022-08-08	0.510	0.510	0.500	0.500	0.484	5,821
2022-08-05	0.520	0.520	0.520	0.520	0.503	2,529
2022-08-04	0.510	0.520	0.510	0.510	0.493	10,340
2022-08-03	0.520	0.520	0.500	0.500	0.484	3,268
2022-08-02	0.530	0.530	0.520	0.525	0.508	23,417
2022-08-01	0.535	0.545	0.530	0.530	0.513	1,365
2022-07-29	0.595	0.595	0.560	0.560	0.542	18,807
2022-07-28	0.560	0.575	0.560	0.575	0.556	24,501
2022-07-27	0.560	0.560	0.560	0.560	0.542	4,011
2022-07-26	0.560	0.560	0.530	0.560	0.542	47,871
2022-07-25	0.560	0.560	0.560	0.560	0.542	2,335
2022-07-22	0.560	0.560	0.560	0.560	0.542	12,979
2022-07-21	0.560	0.560	0.560	0.560	0.542	1,316

← NewerPage 18 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.