Vintage Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.016	0.017	0.016	0.017	0.017	113,646
2024-03-15	0.018	0.018	0.015	0.017	0.017	2,015,245
2024-03-14	0.019	0.019	0.018	0.019	0.019	368,914
2024-03-13	0.019	0.019	0.019	0.019	0.019	130,561
2024-03-12	0.019	0.019	0.019	0.019	0.019	306,525
2024-03-11	0.020	0.020	0.020	0.020	0.020	868,397
2024-03-08	0.021	0.021	0.020	0.020	0.020	323,000
2024-03-07	0.021	0.023	0.021	0.021	0.021	1,132,793
2024-03-06	0.020	0.021	0.020	0.020	0.020	828,494
2024-03-05	0.021	0.022	0.020	0.020	0.020	265,372
2024-03-04	0.021	0.022	0.021	0.021	0.021	1,170,519
2024-03-01	0.022	0.022	0.022	0.022	0.022	831,320
2024-02-29	0.021	0.021	0.020	0.020	0.020	946,431
2024-02-28	0.020	0.021	0.020	0.020	0.020	1,307,246
2024-02-27	0.020	0.021	0.020	0.020	0.020	1,022,493
2024-02-26	0.020	0.021	0.020	0.020	0.020	2,693,347
2024-02-23	0.021	0.022	0.020	0.021	0.021	7,959,507
2024-02-22	0.023	0.023	0.020	0.020	0.020	3,538,967
2024-02-21	0.023	0.023	0.023	0.023	0.023	0
2024-02-20	0.024	0.026	0.023	0.023	0.023	986,145
2024-02-19	0.024	0.025	0.024	0.025	0.025	427,000
2024-02-16	0.025	0.025	0.024	0.024	0.024	999,313
2024-02-15	0.025	0.025	0.025	0.025	0.025	114,809
2024-02-14	0.024	0.026	0.024	0.026	0.026	330,362
2024-02-13	0.025	0.025	0.024	0.024	0.024	29,757
2024-02-12	0.025	0.025	0.025	0.025	0.025	217,627
2024-02-09	0.028	0.028	0.026	0.026	0.026	382,307
2024-02-08	0.026	0.026	0.026	0.026	0.026	20,000
2024-02-07	0.027	0.028	0.026	0.026	0.026	1,362,159
2024-02-06	0.024	0.027	0.024	0.027	0.027	5,092,994
2024-02-05	0.025	0.025	0.023	0.024	0.024	4,661,987
2024-02-02	0.026	0.026	0.023	0.025	0.025	733,780
2024-02-01	0.026	0.027	0.025	0.025	0.025	2,126,510
2024-01-31	0.026	0.026	0.024	0.026	0.026	3,858,443
2024-01-30	0.026	0.026	0.026	0.026	0.026	35,193
2024-01-29	0.025	0.026	0.025	0.026	0.026	542,692
2024-01-25	0.026	0.027	0.026	0.026	0.026	108,403
2024-01-24	0.026	0.027	0.025	0.025	0.025	277,047
2024-01-23	0.025	0.026	0.025	0.026	0.026	200,000
2024-01-22	0.025	0.025	0.025	0.025	0.025	2,931,014
2024-01-19	0.025	0.025	0.025	0.025	0.025	1,410,055
2024-01-18	0.026	0.026	0.025	0.025	0.025	2,158,701
2024-01-17	0.026	0.026	0.026	0.026	0.026	0
2024-01-16	0.027	0.027	0.026	0.026	0.026	4,048,877
2024-01-15	0.027	0.027	0.027	0.027	0.027	10,638
2024-01-12	0.028	0.028	0.028	0.028	0.028	50,000
2024-01-11	0.027	0.028	0.027	0.028	0.028	89,268
2024-01-10	0.026	0.027	0.026	0.027	0.027	777,049
2024-01-09	0.027	0.027	0.027	0.027	0.027	377,841
2024-01-08	0.026	0.027	0.026	0.027	0.027	1,015,000
2024-01-05	0.026	0.026	0.026	0.026	0.026	351,071
2024-01-04	0.026	0.027	0.026	0.027	0.027	20,540
2024-01-03	0.027	0.027	0.026	0.026	0.026	451,626
2024-01-02	0.027	0.027	0.025	0.026	0.026	18,415,965
2023-12-29	0.027	0.027	0.026	0.026	0.026	1,386,141
2023-12-28	0.028	0.028	0.028	0.028	0.028	541,982
2023-12-27	0.027	0.028	0.027	0.028	0.028	544,854
2023-12-22	0.027	0.027	0.026	0.027	0.027	766,186
2023-12-21	0.027	0.027	0.026	0.027	0.027	963,373
2023-12-20	0.027	0.028	0.027	0.028	0.028	7,021

← NewerPage 12 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.