VHM Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.670	0.710	0.655	0.700	0.700	208,239
2023-12-15	0.680	0.685	0.680	0.680	0.680	91,324
2023-12-14	0.700	0.700	0.680	0.680	0.680	32,559
2023-12-13	0.725	0.725	0.700	0.700	0.700	11,410
2023-12-12	0.685	0.735	0.685	0.700	0.700	127,147
2023-12-11	0.685	0.700	0.685	0.685	0.685	29,140
2023-12-08	0.680	0.695	0.680	0.695	0.695	27,275
2023-12-07	0.700	0.700	0.680	0.680	0.680	12,982
2023-12-06	0.700	0.700	0.680	0.680	0.680	91,454
2023-12-05	0.670	0.700	0.670	0.700	0.700	86,443
2023-12-04	0.700	0.700	0.660	0.660	0.660	103,470
2023-12-01	0.745	0.760	0.700	0.700	0.700	83,116
2023-11-30	0.720	0.750	0.720	0.750	0.750	85,880
2023-11-29	0.710	0.760	0.700	0.750	0.750	321,660
2023-11-28	0.660	0.680	0.660	0.680	0.680	171,631
2023-11-27	0.610	0.700	0.610	0.650	0.650	290,854
2023-11-24	0.590	0.610	0.590	0.610	0.610	86,057
2023-11-23	0.530	0.590	0.510	0.590	0.590	51,846
2023-11-22	0.550	0.550	0.550	0.550	0.550	0
2023-11-21	0.568	0.585	0.550	0.550	0.550	16,622
2023-11-20	0.590	0.590	0.550	0.555	0.555	21,984
2023-11-17	0.570	0.580	0.535	0.580	0.580	44,843
2023-11-16	0.590	0.590	0.570	0.570	0.570	12,187
2023-11-15	0.510	0.595	0.510	0.595	0.595	40,539
2023-11-14	0.480	0.510	0.480	0.510	0.510	121,201
2023-11-13	0.480	0.480	0.480	0.480	0.480	25,309
2023-11-10	0.475	0.475	0.450	0.475	0.475	63,825
2023-11-09	0.485	0.485	0.460	0.470	0.470	127,751
2023-11-08	0.470	0.478	0.470	0.478	0.478	20,695
2023-11-07	0.465	0.465	0.465	0.465	0.465	25,120
2023-11-06	0.500	0.500	0.470	0.470	0.470	108,275
2023-11-03	0.495	0.495	0.480	0.480	0.480	41,566
2023-11-02	0.480	0.480	0.475	0.475	0.475	19,141
2023-11-01	0.480	0.485	0.475	0.475	0.475	147,441
2023-10-31	0.480	0.480	0.480	0.480	0.480	89,868
2023-10-30	0.490	0.490	0.470	0.480	0.480	40,842
2023-10-27	0.470	0.490	0.470	0.490	0.490	34,106
2023-10-26	0.480	0.480	0.470	0.470	0.470	42,000
2023-10-25	0.475	0.480	0.465	0.470	0.470	131,706
2023-10-24	0.470	0.470	0.460	0.470	0.470	109,536
2023-10-23	0.480	0.480	0.465	0.470	0.470	31,698
2023-10-20	0.465	0.480	0.465	0.465	0.465	50,375
2023-10-19	0.470	0.470	0.470	0.470	0.470	0
2023-10-18	0.470	0.470	0.460	0.470	0.470	20,950
2023-10-17	0.470	0.470	0.460	0.465	0.465	56,053
2023-10-16	0.465	0.465	0.465	0.465	0.465	8,000
2023-10-13	0.485	0.485	0.450	0.460	0.460	75,388
2023-10-12	0.480	0.495	0.480	0.480	0.480	57,772
2023-10-11	0.485	0.495	0.475	0.475	0.475	25,120
2023-10-10	0.485	0.490	0.475	0.475	0.475	59,236
2023-10-09	0.485	0.490	0.485	0.490	0.490	4,174
2023-10-06	0.495	0.500	0.485	0.500	0.500	47,520
2023-10-05	0.500	0.510	0.500	0.500	0.500	23,797
2023-10-04	0.520	0.530	0.500	0.510	0.510	32,168
2023-10-03	0.515	0.520	0.500	0.500	0.500	57,085
2023-10-02	0.495	0.495	0.495	0.495	0.495	35,889
2023-09-29	0.510	0.515	0.490	0.490	0.490	57,857
2023-09-28	0.505	0.570	0.495	0.500	0.500	47,381
2023-09-27	0.495	0.495	0.495	0.495	0.495	3,139
2023-09-26	0.500	0.505	0.495	0.495	0.495	43,013

← NewerPage 13 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.