VHM Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.420	0.445	0.400	0.415	0.415	160,080
2024-06-12	0.435	0.445	0.420	0.420	0.420	110,214
2024-06-11	0.445	0.455	0.430	0.445	0.445	265,647
2024-06-07	0.475	0.475	0.460	0.470	0.470	13,555
2024-06-06	0.485	0.485	0.475	0.480	0.480	73,748
2024-06-05	0.460	0.490	0.460	0.485	0.485	264,465
2024-06-04	0.445	0.460	0.430	0.460	0.460	82,846
2024-06-03	0.450	0.450	0.435	0.440	0.440	20,877
2024-05-31	0.460	0.460	0.435	0.435	0.435	62,657
2024-05-30	0.480	0.480	0.460	0.460	0.460	27,481
2024-05-29	0.465	0.480	0.460	0.480	0.480	26,092
2024-05-28	0.475	0.480	0.460	0.465	0.465	79,065
2024-05-27	0.475	0.475	0.465	0.465	0.465	22,148
2024-05-24	0.470	0.475	0.465	0.475	0.475	18,180
2024-05-23	0.480	0.490	0.460	0.475	0.475	49,701
2024-05-22	0.495	0.495	0.480	0.490	0.490	24,201
2024-05-21	0.480	0.495	0.480	0.495	0.495	32,850
2024-05-20	0.480	0.490	0.480	0.485	0.485	38,479
2024-05-17	0.500	0.500	0.480	0.495	0.495	17,341
2024-05-16	0.495	0.495	0.495	0.495	0.495	1,020
2024-05-15	0.500	0.500	0.500	0.500	0.500	8,122
2024-05-14	0.490	0.500	0.490	0.495	0.495	4,500
2024-05-13	0.490	0.500	0.490	0.490	0.490	85,544
2024-05-10	0.490	0.490	0.490	0.490	0.490	7,000
2024-05-09	0.490	0.490	0.490	0.490	0.490	33,000
2024-05-08	0.480	0.495	0.480	0.495	0.495	68,593
2024-05-07	0.500	0.500	0.480	0.495	0.495	32,222
2024-05-06	0.490	0.495	0.483	0.495	0.495	155,096
2024-05-03	0.500	0.505	0.495	0.495	0.495	167,570
2024-05-02	0.505	0.505	0.505	0.505	0.505	9,000
2024-05-01	0.500	0.500	0.500	0.500	0.500	1,000
2024-04-30	0.500	0.503	0.500	0.500	0.500	107,337
2024-04-29	0.510	0.510	0.500	0.500	0.500	96,084
2024-04-26	0.510	0.510	0.510	0.510	0.510	35,428
2024-04-24	0.505	0.510	0.505	0.510	0.510	37,500
2024-04-23	0.500	0.500	0.500	0.500	0.500	68,365
2024-04-22	0.500	0.500	0.500	0.500	0.500	33,290
2024-04-19	0.495	0.495	0.495	0.495	0.495	24,925
2024-04-18	0.495	0.495	0.495	0.495	0.495	29,186
2024-04-17	0.510	0.510	0.490	0.500	0.500	27,220
2024-04-16	0.510	0.515	0.495	0.495	0.495	121,802
2024-04-15	0.490	0.510	0.490	0.510	0.510	181,868
2024-04-12	0.500	0.500	0.490	0.500	0.500	13,233
2024-04-11	0.500	0.520	0.495	0.500	0.500	46,080
2024-04-10	0.520	0.530	0.500	0.520	0.520	71,308
2024-04-09	0.490	0.520	0.490	0.520	0.520	106,992
2024-04-08	0.500	0.505	0.498	0.498	0.498	54,004
2024-04-05	0.495	0.500	0.490	0.490	0.490	28,553
2024-04-04	0.500	0.505	0.500	0.505	0.505	18,016
2024-04-03	0.520	0.520	0.500	0.500	0.500	4,961
2024-04-02	0.520	0.520	0.495	0.515	0.515	17,078
2024-03-28	0.495	0.520	0.490	0.520	0.520	64,877
2024-03-27	0.490	0.490	0.490	0.490	0.490	14,815
2024-03-26	0.490	0.498	0.490	0.498	0.498	37,756
2024-03-25	0.500	0.505	0.490	0.505	0.505	53,920
2024-03-22	0.500	0.500	0.500	0.500	0.500	103,000
2024-03-21	0.495	0.500	0.480	0.500	0.500	54,821
2024-03-20	0.520	0.520	0.500	0.500	0.500	119,360
2024-03-19	0.535	0.535	0.520	0.520	0.520	4,763
2024-03-18	0.540	0.540	0.505	0.505	0.505	166,253

← NewerPage 11 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.