Vintage Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.026	0.027	0.026	0.027	0.027	232,132
2023-12-18	0.026	0.028	0.026	0.026	0.026	1,430,683
2023-12-15	0.025	0.027	0.025	0.026	0.026	534,472
2023-12-14	0.025	0.026	0.025	0.025	0.025	3,879,778
2023-12-13	0.025	0.027	0.024	0.025	0.025	21,467,375
2023-12-12	0.026	0.028	0.026	0.027	0.027	484,000
2023-12-11	0.028	0.028	0.026	0.026	0.026	3,179,950
2023-12-08	0.028	0.028	0.027	0.028	0.028	2,117,155
2023-12-07	0.029	0.029	0.028	0.028	0.028	4,754,751
2023-12-06	0.030	0.030	0.029	0.030	0.030	1,617,222
2023-12-05	0.030	0.030	0.029	0.029	0.029	552,921
2023-12-04	0.029	0.031	0.029	0.030	0.030	987,804
2023-12-01	0.031	0.031	0.029	0.030	0.030	3,558,790
2023-11-30	0.030	0.031	0.030	0.031	0.031	432,856
2023-11-29	0.028	0.030	0.028	0.030	0.030	812,912
2023-11-28	0.029	0.029	0.029	0.029	0.029	0
2023-11-27	0.028	0.029	0.028	0.029	0.029	195,162
2023-11-24	0.028	0.029	0.028	0.029	0.029	661,671
2023-11-23	0.028	0.029	0.028	0.028	0.028	1,661,684
2023-11-22	0.029	0.029	0.029	0.029	0.029	644,372
2023-11-21	0.030	0.031	0.029	0.029	0.029	254,220
2023-11-20	0.030	0.031	0.029	0.029	0.029	1,639,150
2023-11-17	0.030	0.031	0.029	0.029	0.029	726,995
2023-11-16	0.030	0.030	0.029	0.029	0.029	563,538
2023-11-15	0.030	0.033	0.030	0.030	0.030	557,068
2023-11-14	0.030	0.030	0.029	0.030	0.030	924,181
2023-11-13	0.030	0.030	0.028	0.030	0.030	524,854
2023-11-10	0.029	0.030	0.029	0.030	0.030	714,642
2023-11-09	0.030	0.030	0.028	0.029	0.029	925,406
2023-11-08	0.032	0.032	0.029	0.029	0.029	2,466,924
2023-11-07	0.033	0.033	0.032	0.032	0.032	181,274
2023-11-06	0.034	0.034	0.031	0.031	0.031	1,023,427
2023-11-03	0.034	0.034	0.033	0.034	0.034	971,383
2023-11-02	0.035	0.035	0.033	0.034	0.034	1,510,240
2023-11-01	0.036	0.036	0.036	0.036	0.036	952
2023-10-31	0.036	0.038	0.035	0.037	0.037	898,521
2023-10-30	0.038	0.038	0.036	0.036	0.036	598,164
2023-10-27	0.037	0.038	0.034	0.038	0.038	736,359
2023-10-26	0.035	0.038	0.035	0.038	0.038	626,775
2023-10-25	0.037	0.037	0.036	0.036	0.036	473,469
2023-10-24	0.035	0.038	0.035	0.038	0.038	375,991
2023-10-23	0.038	0.038	0.035	0.038	0.038	762,870
2023-10-20	0.037	0.038	0.037	0.038	0.038	251,016
2023-10-19	0.035	0.038	0.035	0.035	0.035	1,647,450
2023-10-18	0.035	0.035	0.034	0.035	0.035	660,551
2023-10-17	0.034	0.035	0.034	0.034	0.034	1,879,394
2023-10-16	0.030	0.035	0.030	0.033	0.033	1,724,306
2023-10-13	0.030	0.030	0.029	0.030	0.030	52,362
2023-10-12	0.028	0.029	0.028	0.028	0.028	1,288,808
2023-10-11	0.029	0.029	0.028	0.028	0.028	205,175
2023-10-10	0.028	0.029	0.028	0.028	0.028	3,307,906
2023-10-09	0.028	0.029	0.027	0.027	0.027	1,883,982
2023-10-06	0.030	0.030	0.028	0.028	0.028	1,830,426
2023-10-05	0.030	0.031	0.027	0.030	0.030	1,364,878
2023-10-04	0.030	0.030	0.026	0.027	0.027	2,226,930
2023-10-03	0.030	0.030	0.030	0.030	0.030	1,000,000
2023-10-02	0.031	0.031	0.028	0.030	0.030	2,333,111
2023-09-29	0.031	0.033	0.031	0.031	0.031	690,143
2023-09-28	0.032	0.032	0.030	0.030	0.030	2,245,937
2023-09-27	0.033	0.034	0.031	0.032	0.032	1,061,039

← NewerPage 13 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.