VHM Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.500	0.505	0.495	0.495	0.495	43,013
2023-09-25	0.530	0.530	0.500	0.530	0.530	7,000
2023-09-22	0.545	0.545	0.530	0.530	0.530	6,869
2023-09-21	0.520	0.520	0.520	0.520	0.520	56,077
2023-09-20	0.510	0.540	0.510	0.540	0.540	22,925
2023-09-19	0.520	0.520	0.510	0.510	0.510	68,123
2023-09-18	0.530	0.545	0.530	0.545	0.545	42,851
2023-09-15	0.510	0.550	0.510	0.550	0.550	71,391
2023-09-14	0.500	0.530	0.500	0.510	0.510	155,534
2023-09-13	0.480	0.505	0.480	0.505	0.505	17,309
2023-09-12	0.470	0.470	0.470	0.470	0.470	21,640
2023-09-11	0.505	0.505	0.445	0.455	0.455	36,131
2023-09-08	0.495	0.495	0.480	0.480	0.480	10,013
2023-09-07	0.475	0.500	0.475	0.500	0.500	60,551
2023-09-06	0.470	0.475	0.470	0.475	0.475	81,082
2023-09-05	0.485	0.485	0.470	0.470	0.470	27,394
2023-09-04	0.435	0.490	0.435	0.485	0.485	59,199
2023-09-01	0.460	0.460	0.420	0.450	0.450	77,187
2023-08-31	0.490	0.490	0.425	0.480	0.480	109,697
2023-08-30	0.470	0.498	0.460	0.495	0.495	75,978
2023-08-29	0.470	0.470	0.470	0.470	0.470	0
2023-08-28	0.490	0.490	0.470	0.470	0.470	74,193
2023-08-25	0.470	0.490	0.470	0.490	0.490	71,443
2023-08-24	0.505	0.505	0.445	0.445	0.445	324,417
2023-08-23	0.570	0.580	0.430	0.500	0.500	199,612
2023-08-22	0.530	0.580	0.520	0.525	0.525	102,626
2023-08-21	0.550	0.585	0.550	0.550	0.550	112,861
2023-08-18	0.595	0.595	0.540	0.540	0.540	32,027
2023-08-17	0.600	0.600	0.600	0.600	0.600	103,419
2023-08-16	0.575	0.600	0.575	0.600	0.600	42,019
2023-08-15	0.540	0.590	0.540	0.565	0.565	102,126
2023-08-14	0.585	0.590	0.520	0.520	0.520	127,478
2023-08-11	0.610	0.610	0.585	0.585	0.585	26,839
2023-08-10	0.600	0.610	0.600	0.600	0.600	37,930
2023-08-09	0.590	0.605	0.580	0.600	0.600	33,803
2023-08-08	0.595	0.595	0.575	0.585	0.585	40,598
2023-08-07	0.585	0.600	0.550	0.550	0.550	148,283
2023-08-04	0.570	0.570	0.570	0.570	0.570	45,678
2023-08-03	0.570	0.600	0.550	0.555	0.555	43,049
2023-08-02	0.610	0.610	0.570	0.570	0.570	163,428
2023-08-01	0.600	0.610	0.600	0.600	0.600	100,079
2023-07-31	0.620	0.620	0.615	0.615	0.615	62,442
2023-07-28	0.615	0.620	0.600	0.615	0.615	200,374
2023-07-27	0.610	0.645	0.610	0.645	0.645	44,757
2023-07-26	0.610	0.625	0.605	0.625	0.625	56,940
2023-07-25	0.630	0.630	0.610	0.610	0.610	27,688
2023-07-24	0.640	0.645	0.600	0.635	0.635	78,623
2023-07-21	0.635	0.640	0.625	0.625	0.625	42,391
2023-07-20	0.640	0.640	0.640	0.640	0.640	9,324
2023-07-19	0.650	0.660	0.640	0.640	0.640	41,967
2023-07-18	0.680	0.680	0.650	0.650	0.650	70,846
2023-07-17	0.690	0.695	0.675	0.675	0.675	57,374
2023-07-14	0.660	0.680	0.660	0.680	0.680	103,766
2023-07-13	0.660	0.675	0.660	0.675	0.675	26,211
2023-07-12	0.635	0.660	0.635	0.660	0.660	51,101
2023-07-11	0.650	0.660	0.625	0.650	0.650	139,890
2023-07-10	0.695	0.695	0.640	0.660	0.660	11,157
2023-07-07	0.700	0.705	0.675	0.675	0.675	118,375
2023-07-06	0.675	0.720	0.675	0.700	0.700	207,244
2023-07-05	0.660	0.685	0.660	0.660	0.660	36,738

← NewerPage 14 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.