Veem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.560	0.570	0.560	0.560	0.542	42,326
2022-04-22	0.570	0.575	0.570	0.575	0.556	38,096
2022-04-21	0.580	0.580	0.560	0.560	0.542	82,141
2022-04-20	0.600	0.600	0.580	0.580	0.561	152,004
2022-04-19	0.595	0.600	0.580	0.590	0.571	182,397
2022-04-14	0.595	0.595	0.575	0.583	0.563	53,013
2022-04-13	0.620	0.620	0.590	0.595	0.575	47,396
2022-04-12	0.625	0.625	0.620	0.620	0.600	31,390
2022-04-11	0.645	0.650	0.620	0.620	0.600	74,314
2022-04-08	0.660	0.675	0.625	0.630	0.609	84,902
2022-04-07	0.665	0.690	0.665	0.690	0.667	14,801
2022-04-06	0.690	0.690	0.670	0.670	0.648	17,498
2022-04-05	0.690	0.695	0.690	0.690	0.667	13,901
2022-04-04	0.675	0.705	0.675	0.680	0.658	28,640
2022-04-01	0.710	0.710	0.685	0.685	0.662	45,138
2022-03-31	0.705	0.710	0.700	0.710	0.687	20,141
2022-03-30	0.700	0.705	0.680	0.705	0.682	53,903
2022-03-29	0.670	0.700	0.670	0.700	0.677	9,907
2022-03-28	0.700	0.700	0.670	0.670	0.648	5,867
2022-03-25	0.680	0.700	0.670	0.700	0.677	80,128
2022-03-24	0.685	0.685	0.670	0.680	0.658	67,335
2022-03-23	0.690	0.690	0.685	0.685	0.662	87,395
2022-03-22	0.685	0.690	0.670	0.690	0.667	67,943
2022-03-21	0.665	0.700	0.665	0.700	0.677	40,050
2022-03-18	0.690	0.705	0.660	0.660	0.638	30,860
2022-03-17	0.670	0.695	0.670	0.685	0.662	34,498
2022-03-16	0.655	0.670	0.620	0.670	0.648	55,817
2022-03-15	0.655	0.660	0.635	0.635	0.614	119,121
2022-03-14	0.690	0.690	0.670	0.670	0.648	31,841
2022-03-11	0.710	0.710	0.690	0.690	0.667	55,587
2022-03-10	0.710	0.730	0.700	0.705	0.682	22,808
2022-03-09	0.720	0.720	0.690	0.710	0.687	105,219
2022-03-08	0.710	0.730	0.710	0.730	0.706	63,626
2022-03-07	0.785	0.785	0.715	0.715	0.691	67,529
2022-03-04	0.795	0.795	0.775	0.790	0.763	10,164
2022-03-03	0.785	0.790	0.785	0.785	0.758	11,117
2022-03-02	0.785	0.795	0.785	0.795	0.768	1,317
2022-03-01	0.795	0.795	0.785	0.785	0.758	55,367
2022-02-28	0.795	0.795	0.790	0.790	0.763	15,679
2022-02-25	0.773	0.800	0.770	0.795	0.768	78,299
2022-02-24	0.835	0.835	0.740	0.760	0.734	230,176
2022-02-23	0.805	0.835	0.780	0.835	0.807	60,351
2022-02-22	0.835	0.835	0.700	0.780	0.754	475,959
2022-02-21	0.920	0.920	0.880	0.880	0.850	57,485
2022-02-18	0.900	0.910	0.890	0.900	0.869	20,153
2022-02-17	0.875	0.890	0.865	0.880	0.850	26,971
2022-02-16	0.855	0.890	0.850	0.890	0.860	60,408
2022-02-15	0.920	0.920	0.850	0.850	0.821	52,022
2022-02-14	0.930	0.930	0.900	0.900	0.869	40,335
2022-02-11	0.930	0.930	0.903	0.903	0.872	37,526
2022-02-10	0.925	0.930	0.925	0.925	0.894	22,018
2022-02-09	0.920	0.920	0.890	0.905	0.874	108,645
2022-02-08	0.900	0.900	0.865	0.865	0.836	38,117
2022-02-07	0.915	0.915	0.900	0.900	0.869	7,931
2022-02-04	0.900	0.915	0.900	0.915	0.884	30,789
2022-02-03	0.850	0.895	0.850	0.895	0.865	28,644
2022-02-02	0.850	0.870	0.850	0.850	0.821	7,478
2022-02-01	0.900	0.900	0.840	0.840	0.811	30,962
2022-01-31	0.890	0.925	0.890	0.895	0.865	19,151
2022-01-28	0.850	0.885	0.850	0.885	0.855	496,167

← NewerPage 20 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.