VHM Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.800	0.810	0.790	0.790	0.790	328,119
2023-04-04	0.800	0.805	0.785	0.790	0.790	169,173
2023-04-03	0.780	0.805	0.775	0.785	0.785	104,407
2023-03-31	0.765	0.800	0.765	0.775	0.775	89,596
2023-03-30	0.765	0.790	0.765	0.770	0.770	40,871
2023-03-29	0.800	0.800	0.760	0.765	0.765	101,580
2023-03-28	0.775	0.820	0.755	0.795	0.795	115,211
2023-03-27	0.765	0.765	0.765	0.765	0.765	0
2023-03-24	0.800	0.800	0.765	0.765	0.765	31,071
2023-03-23	0.830	0.830	0.800	0.800	0.800	80,581
2023-03-22	0.800	0.810	0.795	0.810	0.810	83,312
2023-03-21	0.830	0.850	0.795	0.800	0.800	226,119
2023-03-20	0.700	0.800	0.700	0.800	0.800	425,938
2023-03-17	0.685	0.690	0.655	0.690	0.690	35,960
2023-03-16	0.670	0.710	0.600	0.690	0.690	456,230
2023-03-15	0.680	0.680	0.650	0.670	0.670	218,642
2023-03-14	0.735	0.735	0.660	0.670	0.670	191,466
2023-03-13	0.800	0.800	0.720	0.735	0.735	79,650
2023-03-10	0.860	0.870	0.800	0.825	0.825	134,257
2023-03-09	0.880	0.890	0.860	0.860	0.860	21,841
2023-03-08	0.890	0.890	0.870	0.875	0.875	40,867
2023-03-07	0.880	0.880	0.870	0.870	0.870	17,542
2023-03-06	0.875	0.900	0.865	0.865	0.865	46,893
2023-03-03	0.895	0.925	0.865	0.865	0.865	132,388
2023-03-02	0.900	0.920	0.875	0.900	0.900	76,983
2023-03-01	0.900	0.910	0.875	0.885	0.885	56,617
2023-02-28	0.920	0.920	0.880	0.880	0.880	36,273
2023-02-27	0.955	0.955	0.865	0.880	0.880	162,066
2023-02-24	0.915	0.995	0.910	0.980	0.980	354,737
2023-02-23	0.930	0.975	0.910	0.910	0.910	229,280
2023-02-22	0.970	0.970	0.945	0.960	0.960	97,106
2023-02-21	0.970	0.970	0.920	0.970	0.970	37,923
2023-02-20	0.980	0.980	0.950	0.970	0.970	59,180
2023-02-17	0.990	1.000	0.975	0.980	0.980	303,942
2023-02-16	1.000	1.005	0.980	0.990	0.990	52,476
2023-02-15	0.970	1.010	0.970	0.990	0.990	269,801
2023-02-14	0.980	0.980	0.965	0.970	0.970	92,638
2023-02-13	0.960	0.990	0.950	0.975	0.975	270,465
2023-02-10	0.990	0.990	0.950	0.950	0.950	237,560
2023-02-09	0.970	0.990	0.965	0.990	0.990	140,315
2023-02-08	0.980	0.980	0.950	0.960	0.960	144,465
2023-02-07	0.970	0.985	0.950	0.980	0.980	241,965
2023-02-06	0.990	0.990	0.955	0.960	0.960	138,199
2023-02-03	0.960	0.990	0.960	0.990	0.990	190,425
2023-02-02	0.965	0.965	0.950	0.955	0.955	414,275
2023-02-01	0.985	0.985	0.960	0.960	0.960	210,086
2023-01-31	0.970	1.000	0.960	0.965	0.965	583,904
2023-01-30	1.040	1.040	0.980	0.990	0.990	654,103
2023-01-27	1.040	1.060	1.030	1.030	1.030	158,184
2023-01-25	1.020	1.045	1.015	1.040	1.040	315,284
2023-01-24	1.030	1.050	0.995	1.015	1.015	531,437
2023-01-23	1.000	1.045	0.990	1.010	1.010	576,848
2023-01-20	1.075	1.075	1.030	1.060	1.060	370,868
2023-01-19	1.110	1.110	1.045	1.075	1.075	361,928
2023-01-18	1.150	1.170	1.110	1.110	1.110	275,177
2023-01-17	1.170	1.170	1.140	1.150	1.150	419,608
2023-01-16	1.190	1.200	1.130	1.140	1.140	399,953
2023-01-13	1.090	1.200	1.090	1.170	1.170	1,009,805
2023-01-12	1.000	1.090	0.980	1.070	1.070	612,797
2023-01-11	1.015	1.040	0.970	0.970	0.970	1,245,058

← NewerPage 16 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.