VHM Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.540	0.540	0.505	0.505	0.505	166,253
2024-03-15	0.520	0.540	0.510	0.540	0.540	32,166
2024-03-14	0.510	0.530	0.510	0.510	0.510	53,421
2024-03-13	0.530	0.535	0.530	0.535	0.535	1,807
2024-03-12	0.505	0.530	0.505	0.530	0.530	24,430
2024-03-11	0.535	0.535	0.535	0.535	0.535	14,015
2024-03-08	0.535	0.535	0.535	0.535	0.535	2,318
2024-03-07	0.510	0.520	0.500	0.515	0.515	142,962
2024-03-06	0.535	0.540	0.510	0.510	0.510	59,516
2024-03-05	0.580	0.580	0.520	0.520	0.520	40,987
2024-03-04	0.590	0.600	0.590	0.590	0.590	16,700
2024-03-01	0.590	0.590	0.590	0.590	0.590	38,214
2024-02-29	0.560	0.565	0.560	0.565	0.565	103,338
2024-02-28	0.545	0.545	0.520	0.545	0.545	19,936
2024-02-27	0.510	0.510	0.510	0.510	0.510	10,000
2024-02-26	0.520	0.520	0.510	0.510	0.510	18,500
2024-02-23	0.580	0.590	0.510	0.510	0.510	136,505
2024-02-22	0.600	0.600	0.580	0.580	0.580	39,271
2024-02-21	0.610	0.610	0.590	0.590	0.590	109,111
2024-02-20	0.600	0.600	0.600	0.600	0.600	46,841
2024-02-19	0.605	0.605	0.600	0.600	0.600	103,448
2024-02-16	0.620	0.620	0.605	0.610	0.610	87,576
2024-02-15	0.635	0.635	0.610	0.625	0.625	27,248
2024-02-14	0.605	0.635	0.605	0.635	0.635	31,582
2024-02-13	0.615	0.625	0.600	0.605	0.605	92,468
2024-02-12	0.600	0.600	0.600	0.600	0.600	28,658
2024-02-09	0.600	0.615	0.600	0.600	0.600	4,880
2024-02-08	0.610	0.615	0.600	0.615	0.615	14,302
2024-02-07	0.615	0.615	0.605	0.610	0.610	15,359
2024-02-06	0.620	0.640	0.585	0.600	0.600	14,743
2024-02-05	0.615	0.640	0.600	0.600	0.600	39,000
2024-02-02	0.640	0.640	0.640	0.640	0.640	5,279
2024-02-01	0.640	0.640	0.600	0.640	0.640	31,991
2024-01-31	0.610	0.675	0.590	0.675	0.675	70,087
2024-01-30	0.593	0.610	0.593	0.610	0.610	39,786
2024-01-29	0.580	0.588	0.580	0.588	0.588	7,898
2024-01-25	0.600	0.610	0.600	0.600	0.600	44,655
2024-01-24	0.600	0.610	0.600	0.600	0.600	186,665
2024-01-23	0.590	0.600	0.590	0.595	0.595	370,694
2024-01-22	0.580	0.605	0.580	0.600	0.600	97,592
2024-01-19	0.580	0.580	0.540	0.575	0.575	122,248
2024-01-18	0.605	0.625	0.550	0.560	0.560	60,544
2024-01-17	0.600	0.613	0.600	0.613	0.613	33,267
2024-01-16	0.600	0.645	0.600	0.600	0.600	68,309
2024-01-15	0.645	0.660	0.610	0.615	0.615	21,800
2024-01-12	0.680	0.680	0.635	0.635	0.635	136,825
2024-01-11	0.690	0.690	0.680	0.680	0.680	57,767
2024-01-10	0.710	0.710	0.690	0.690	0.690	150,149
2024-01-09	0.710	0.710	0.690	0.690	0.690	244,033
2024-01-08	0.690	0.710	0.690	0.710	0.710	26,523
2024-01-05	0.710	0.710	0.680	0.680	0.680	14,132
2024-01-04	0.705	0.710	0.700	0.700	0.700	45,689
2024-01-03	0.700	0.700	0.700	0.700	0.700	45,800
2024-01-02	0.705	0.705	0.700	0.700	0.700	114,608
2023-12-29	0.715	0.715	0.705	0.705	0.705	9,753
2023-12-28	0.705	0.710	0.700	0.700	0.700	63,412
2023-12-27	0.705	0.705	0.690	0.690	0.690	4,621
2023-12-22	0.700	0.705	0.690	0.705	0.705	38,389
2023-12-21	0.710	0.710	0.685	0.690	0.690	148,358
2023-12-20	0.700	0.710	0.700	0.700	0.700	54,341

← NewerPage 12 of 17 · 962 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.