VHM Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.610	0.660	0.610	0.655	0.655	101,375
2023-07-03	0.630	0.630	0.598	0.610	0.610	269,838
2023-06-30	0.635	0.660	0.630	0.630	0.630	120,022
2023-06-29	0.640	0.640	0.630	0.630	0.630	100,518
2023-06-28	0.635	0.645	0.625	0.645	0.645	205,922
2023-06-27	0.655	0.655	0.610	0.635	0.635	32,941
2023-06-26	0.680	0.700	0.658	0.660	0.660	111,819
2023-06-23	0.705	0.705	0.665	0.665	0.665	132,350
2023-06-22	0.720	0.720	0.700	0.700	0.700	93,404
2023-06-21	0.710	0.720	0.710	0.715	0.715	20,265
2023-06-20	0.725	0.725	0.710	0.710	0.710	50,798
2023-06-19	0.750	0.750	0.710	0.710	0.710	47,585
2023-06-16	0.790	0.790	0.750	0.750	0.750	26,844
2023-06-15	0.790	0.790	0.760	0.780	0.780	85,845
2023-06-14	0.785	0.800	0.740	0.800	0.800	178,432
2023-06-13	0.725	0.770	0.725	0.770	0.770	185,040
2023-06-09	0.700	0.720	0.700	0.715	0.715	7,661
2023-06-08	0.720	0.720	0.700	0.700	0.700	25,125
2023-06-07	0.720	0.735	0.710	0.715	0.715	50,433
2023-06-06	0.715	0.750	0.710	0.710	0.710	117,230
2023-06-05	0.740	0.740	0.698	0.700	0.700	108,708
2023-06-02	0.750	0.750	0.735	0.740	0.740	7,237
2023-06-01	0.745	0.745	0.745	0.745	0.745	440
2023-05-31	0.740	0.740	0.705	0.735	0.735	138,574
2023-05-30	0.755	0.765	0.740	0.740	0.740	39,375
2023-05-29	0.735	0.755	0.725	0.755	0.755	49,532
2023-05-26	0.755	0.755	0.725	0.725	0.725	91,720
2023-05-25	0.785	0.785	0.755	0.755	0.755	52,232
2023-05-24	0.770	0.775	0.765	0.765	0.765	25,910
2023-05-23	0.770	0.770	0.740	0.745	0.745	103,447
2023-05-22	0.790	0.795	0.760	0.760	0.760	54,208
2023-05-19	0.785	0.785	0.775	0.785	0.785	3,492
2023-05-18	0.790	0.795	0.755	0.775	0.775	156,105
2023-05-17	0.790	0.790	0.745	0.760	0.760	117,846
2023-05-16	0.880	0.880	0.780	0.780	0.780	646,404
2023-05-15	0.880	0.880	0.825	0.850	0.850	51,178
2023-05-12	0.850	0.870	0.820	0.820	0.820	72,517
2023-05-11	0.885	0.885	0.840	0.840	0.840	109,329
2023-05-10	0.880	0.880	0.880	0.880	0.880	79,685
2023-05-09	0.900	0.900	0.875	0.885	0.885	284,069
2023-05-08	0.880	0.915	0.880	0.900	0.900	173,766
2023-05-05	0.900	0.900	0.890	0.900	0.900	115,479
2023-05-04	0.900	0.930	0.900	0.915	0.915	181,888
2023-05-03	0.898	0.900	0.893	0.895	0.895	155,838
2023-05-02	0.895	0.900	0.893	0.895	0.895	64,512
2023-05-01	0.895	0.900	0.880	0.895	0.895	249,086
2023-04-28	0.885	0.890	0.885	0.888	0.888	38,038
2023-04-27	0.890	0.890	0.880	0.880	0.880	36,673
2023-04-26	0.870	0.895	0.865	0.890	0.890	207,895
2023-04-24	0.900	0.910	0.860	0.880	0.880	196,074
2023-04-21	0.890	0.915	0.885	0.900	0.900	174,971
2023-04-20	0.865	0.890	0.865	0.890	0.890	173,926
2023-04-19	0.830	0.895	0.830	0.895	0.895	156,351
2023-04-18	0.830	0.830	0.825	0.825	0.825	122,355
2023-04-17	0.835	0.845	0.815	0.830	0.830	174,992
2023-04-14	0.800	0.825	0.795	0.825	0.825	163,330
2023-04-13	0.780	0.800	0.780	0.800	0.800	151,675
2023-04-12	0.800	0.805	0.780	0.780	0.780	74,923
2023-04-11	0.800	0.800	0.775	0.800	0.800	224,637
2023-04-06	0.790	0.800	0.790	0.795	0.795	78,136

← NewerPage 15 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.