Veem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.560	0.560	0.520	0.520	0.503	27,878
2022-07-19	0.555	0.555	0.555	0.555	0.537	0
2022-07-18	0.555	0.555	0.555	0.555	0.537	3,037
2022-07-15	0.505	0.535	0.500	0.535	0.517	42,122
2022-07-14	0.530	0.530	0.525	0.525	0.508	39,208
2022-07-13	0.575	0.575	0.510	0.550	0.532	111,319
2022-07-12	0.595	0.595	0.480	0.530	0.513	80,325
2022-07-11	0.555	0.595	0.555	0.595	0.575	6,906
2022-07-08	0.515	0.550	0.515	0.545	0.527	70,528
2022-07-07	0.515	0.515	0.510	0.510	0.493	5,900
2022-07-06	0.450	0.510	0.450	0.510	0.493	66,112
2022-07-05	0.450	0.460	0.450	0.460	0.445	1,559,001
2022-07-04	0.400	0.430	0.400	0.420	0.406	75,726
2022-07-01	0.400	0.400	0.398	0.400	0.387	5,183,801
2022-06-30	0.390	0.400	0.370	0.380	0.367	126,804
2022-06-29	0.390	0.400	0.385	0.400	0.387	3,622,781
2022-06-28	0.400	0.410	0.390	0.395	0.382	173,566
2022-06-27	0.385	0.420	0.385	0.400	0.387	88,233
2022-06-24	0.405	0.410	0.380	0.380	0.367	207,236
2022-06-23	0.400	0.410	0.395	0.395	0.382	42,363
2022-06-22	0.410	0.410	0.400	0.400	0.387	102,754
2022-06-21	0.405	0.410	0.405	0.410	0.396	152,487
2022-06-20	0.425	0.425	0.410	0.410	0.396	88,647
2022-06-17	0.430	0.435	0.420	0.420	0.406	195,942
2022-06-16	0.435	0.460	0.430	0.435	0.421	44,992
2022-06-15	0.475	0.490	0.420	0.420	0.406	111,655
2022-06-14	0.550	0.550	0.480	0.480	0.464	138,552
2022-06-10	0.580	0.580	0.580	0.580	0.561	11,968
2022-06-09	0.610	0.610	0.580	0.605	0.585	34,926
2022-06-08	0.635	0.635	0.620	0.620	0.600	14,684
2022-06-07	0.620	0.640	0.620	0.620	0.600	7,833
2022-06-06	0.630	0.640	0.620	0.620	0.600	222,170
2022-06-03	0.675	0.675	0.635	0.655	0.633	32,249
2022-06-02	0.690	0.690	0.650	0.650	0.629	3,445
2022-06-01	0.650	0.650	0.650	0.650	0.629	9,728
2022-05-31	0.630	0.650	0.630	0.630	0.609	10,563
2022-05-30	0.660	0.660	0.630	0.655	0.633	12,933
2022-05-27	0.640	0.705	0.625	0.705	0.682	43,233
2022-05-26	0.610	0.650	0.610	0.650	0.629	42,126
2022-05-25	0.710	0.710	0.605	0.605	0.585	91,531
2022-05-24	0.570	0.690	0.570	0.690	0.667	78,093
2022-05-23	0.565	0.565	0.550	0.565	0.546	34,945
2022-05-20	0.460	0.565	0.460	0.565	0.546	70,512
2022-05-19	0.470	0.490	0.450	0.450	0.435	32,964
2022-05-18	0.480	0.485	0.470	0.485	0.469	14,296
2022-05-17	0.470	0.475	0.470	0.475	0.459	58,940
2022-05-16	0.490	0.490	0.470	0.470	0.455	1,455,240
2022-05-13	0.470	0.485	0.465	0.470	0.455	18,367
2022-05-12	0.470	0.470	0.465	0.470	0.455	68,332
2022-05-11	0.465	0.485	0.465	0.470	0.455	65,800
2022-05-10	0.500	0.500	0.460	0.460	0.445	41,774
2022-05-09	0.480	0.500	0.480	0.500	0.484	20,912
2022-05-06	0.485	0.530	0.485	0.490	0.474	59,364
2022-05-05	0.490	0.495	0.480	0.495	0.479	43,332
2022-05-04	0.495	0.500	0.485	0.495	0.479	36,854
2022-05-03	0.500	0.545	0.500	0.500	0.484	97,484
2022-05-02	0.515	0.530	0.480	0.490	0.474	210,301
2022-04-29	0.550	0.550	0.520	0.545	0.527	98,436
2022-04-28	0.570	0.570	0.525	0.555	0.537	32,971
2022-04-27	0.560	0.575	0.560	0.575	0.556	46,364

← NewerPage 19 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.