Veem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.840	0.895	0.810	0.810	0.783	165,486
2022-01-25	0.860	0.860	0.840	0.845	0.816	115,263
2022-01-24	0.895	0.895	0.860	0.860	0.831	28,389
2022-01-21	0.920	0.925	0.860	0.870	0.840	194,199
2022-01-20	0.915	0.915	0.915	0.915	0.884	0
2022-01-19	0.910	0.915	0.905	0.915	0.884	33,152
2022-01-18	0.935	0.940	0.910	0.940	0.908	68,741
2022-01-17	0.930	0.940	0.920	0.920	0.889	27,610
2022-01-14	0.970	0.970	0.920	0.930	0.898	52,972
2022-01-13	0.920	0.950	0.920	0.950	0.918	37,428
2022-01-12	0.940	0.945	0.915	0.915	0.884	30,645
2022-01-11	0.933	0.940	0.930	0.930	0.898	15,136
2022-01-10	0.930	0.950	0.925	0.925	0.894	25,974
2022-01-07	1.000	1.000	0.930	0.955	0.923	69,993
2022-01-06	0.940	1.000	0.940	1.000	0.966	45,858
2022-01-05	0.975	0.990	0.930	0.940	0.908	79,552
2022-01-04	0.953	0.975	0.953	0.975	0.942	3,215
2021-12-31	0.950	0.985	0.940	0.940	0.908	31,454
2021-12-30	0.910	0.930	0.910	0.930	0.898	17,569
2021-12-29	0.910	0.920	0.900	0.920	0.889	43,407
2021-12-24	0.910	0.910	0.910	0.910	0.879	268
2021-12-23	0.900	0.910	0.890	0.900	0.869	107,236
2021-12-22	0.900	0.915	0.860	0.890	0.860	94,249
2021-12-21	0.905	0.950	0.890	0.890	0.860	71,492
2021-12-20	0.985	0.985	0.890	0.890	0.860	45,661
2021-12-17	0.955	0.985	0.915	0.930	0.898	91,123
2021-12-16	0.940	0.960	0.910	0.950	0.918	153,208
2021-12-15	0.915	0.915	0.860	0.860	0.831	196,022
2021-12-14	0.900	0.900	0.900	0.900	0.869	40,552
2021-12-13	0.900	0.900	0.880	0.900	0.869	7,042
2021-12-10	0.900	0.905	0.880	0.895	0.865	48,099
2021-12-09	0.885	0.885	0.875	0.880	0.850	104,606
2021-12-08	0.890	0.920	0.885	0.885	0.855	49,393
2021-12-07	0.885	0.905	0.885	0.885	0.855	52,863
2021-12-06	0.900	0.925	0.880	0.910	0.879	56,696
2021-12-03	0.930	0.930	0.890	0.900	0.869	56,183
2021-12-02	0.905	0.905	0.885	0.900	0.869	69,270
2021-12-01	0.910	0.935	0.905	0.905	0.874	59,666
2021-11-30	0.875	0.935	0.875	0.910	0.879	82,340
2021-11-29	0.900	0.920	0.890	0.915	0.884	110,937
2021-11-26	0.960	0.960	0.920	0.960	0.927	378,581
2021-11-25	0.890	0.950	0.890	0.935	0.903	238,975
2021-11-24	0.895	0.900	0.880	0.890	0.860	103,439
2021-11-23	0.890	0.895	0.880	0.895	0.865	277,123
2021-11-22	0.940	0.940	0.870	0.880	0.850	1,439,248
2021-11-19	0.970	1.000	0.910	0.910	0.879	583,904
2021-11-18	1.100	1.100	0.880	0.925	0.894	2,530,395
2021-11-17	1.175	1.175	1.155	1.170	1.130	92,950
2021-11-16	1.190	1.195	1.160	1.160	1.121	225,836
2021-11-15	1.185	1.190	1.175	1.175	1.135	141,658
2021-11-12	1.185	1.190	1.175	1.180	1.140	108,344
2021-11-11	1.200	1.200	1.175	1.175	1.135	172,145
2021-11-10	1.200	1.200	1.180	1.185	1.145	255,504
2021-11-09	1.200	1.200	1.175	1.180	1.140	141,487
2021-11-08	1.180	1.185	1.170	1.180	1.140	196,427
2021-11-05	1.165	1.185	1.150	1.150	1.111	737,537
2021-11-04	1.120	1.120	1.095	1.100	1.063	243,592
2021-11-03	1.100	1.120	1.100	1.120	1.082	41,258
2021-11-02	1.110	1.130	1.100	1.100	1.063	81,792
2021-11-01	1.115	1.130	1.110	1.130	1.092	105,792

← NewerPage 21 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.