VHM Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.555	0.568	0.550	0.568	0.568	65,191
2024-09-04	0.575	0.575	0.575	0.575	0.575	99
2024-09-03	0.580	0.580	0.565	0.565	0.565	70
2024-09-02	0.575	0.585	0.555	0.565	0.565	58,536
2024-08-30	0.575	0.575	0.565	0.565	0.565	6,785
2024-08-29	0.580	0.595	0.560	0.565	0.565	82,674
2024-08-28	0.570	0.575	0.560	0.570	0.570	50,568
2024-08-27	0.565	0.585	0.560	0.570	0.570	113,096
2024-08-26	0.510	0.580	0.510	0.555	0.555	158,726
2024-08-23	0.530	0.530	0.500	0.500	0.500	7,424
2024-08-22	0.525	0.530	0.495	0.530	0.530	60,484
2024-08-21	0.490	0.530	0.485	0.530	0.530	158,172
2024-08-20	0.470	0.490	0.468	0.485	0.485	212,778
2024-08-19	0.440	0.460	0.420	0.455	0.455	264,010
2024-08-16	0.445	0.455	0.440	0.455	0.455	72,007
2024-08-15	0.435	0.440	0.430	0.440	0.440	25,286
2024-08-14	0.430	0.440	0.425	0.430	0.430	45,789
2024-08-13	0.430	0.430	0.425	0.430	0.430	22,512
2024-08-12	0.425	0.430	0.420	0.428	0.428	113,653
2024-08-09	0.430	0.430	0.420	0.420	0.420	12,649
2024-08-08	0.420	0.420	0.405	0.420	0.420	15,449
2024-08-07	0.418	0.425	0.400	0.405	0.405	124,722
2024-08-06	0.425	0.425	0.400	0.400	0.400	184,946
2024-08-05	0.420	0.425	0.420	0.420	0.420	7,364
2024-08-02	0.410	0.420	0.400	0.420	0.420	223,134
2024-08-01	0.430	0.430	0.410	0.420	0.420	56,988
2024-07-31	0.430	0.430	0.420	0.425	0.425	502,835
2024-07-30	0.450	0.450	0.440	0.440	0.440	14,197
2024-07-29	0.450	0.453	0.435	0.450	0.450	69,101
2024-07-26	0.445	0.450	0.445	0.445	0.445	44,190
2024-07-25	0.590	0.590	0.430	0.430	0.430	283,434
2024-07-24	0.580	0.580	0.580	0.580	0.580	0
2024-07-23	0.550	0.580	0.540	0.580	0.580	148,058
2024-07-22	0.505	0.540	0.490	0.540	0.540	120,429
2024-07-19	0.465	0.500	0.465	0.500	0.500	25,100
2024-07-18	0.500	0.505	0.465	0.465	0.465	53,147
2024-07-17	0.490	0.505	0.490	0.503	0.503	14,809
2024-07-16	0.500	0.510	0.470	0.483	0.483	72,679
2024-07-15	0.510	0.510	0.490	0.500	0.500	90,993
2024-07-12	0.505	0.510	0.480	0.485	0.485	54,549
2024-07-11	0.540	0.550	0.450	0.450	0.450	242,169
2024-07-10	0.500	0.545	0.500	0.510	0.510	190,884
2024-07-09	0.490	0.500	0.480	0.490	0.490	115,804
2024-07-08	0.480	0.480	0.470	0.470	0.470	86,341
2024-07-05	0.480	0.480	0.470	0.480	0.480	64,515
2024-07-04	0.480	0.480	0.470	0.480	0.480	34,981
2024-07-03	0.465	0.480	0.460	0.480	0.480	214,125
2024-07-02	0.480	0.480	0.460	0.460	0.460	6,882
2024-07-01	0.440	0.480	0.430	0.480	0.480	86,006
2024-06-28	0.420	0.440	0.420	0.420	0.420	132,187
2024-06-27	0.425	0.430	0.420	0.420	0.420	58,384
2024-06-26	0.430	0.430	0.420	0.420	0.420	49,602
2024-06-25	0.425	0.425	0.420	0.420	0.420	18,846
2024-06-24	0.430	0.430	0.420	0.420	0.420	71,795
2024-06-21	0.430	0.430	0.420	0.420	0.420	94,653
2024-06-20	0.410	0.420	0.410	0.420	0.420	41,601
2024-06-19	0.385	0.405	0.385	0.400	0.400	35,853
2024-06-18	0.400	0.400	0.360	0.370	0.370	196,363
2024-06-17	0.430	0.430	0.400	0.400	0.400	328,291
2024-06-14	0.430	0.430	0.415	0.430	0.430	8,048

← NewerPage 10 of 17 · 961 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.