VHM Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	0.290	0.305	0.290	0.295	0.295	156,562
2025-02-26	0.300	0.305	0.295	0.295	0.295	69,493
2025-02-25	0.300	0.320	0.298	0.305	0.305	105,080
2025-02-24	0.300	0.310	0.300	0.300	0.300	64,423
2025-02-21	0.310	0.320	0.295	0.320	0.320	175,719
2025-02-20	0.310	0.315	0.300	0.305	0.305	160,136
2025-02-19	0.315	0.315	0.305	0.305	0.305	73,173
2025-02-18	0.325	0.325	0.320	0.320	0.320	26,176
2025-02-17	0.330	0.330	0.320	0.320	0.320	25,363
2025-02-14	0.325	0.325	0.320	0.320	0.320	11,943
2025-02-13	0.320	0.335	0.320	0.320	0.320	223,856
2025-02-12	0.330	0.330	0.320	0.330	0.330	67,317
2025-02-11	0.320	0.330	0.305	0.330	0.330	136,938
2025-02-10	0.325	0.335	0.320	0.320	0.320	46,540
2025-02-07	0.305	0.320	0.300	0.320	0.320	43,001
2025-02-06	0.305	0.320	0.300	0.300	0.300	63,902
2025-02-05	0.325	0.325	0.300	0.305	0.305	187,928
2025-02-04	0.330	0.330	0.320	0.320	0.320	146,114
2025-02-03	0.340	0.340	0.330	0.330	0.330	49,852
2025-01-31	0.355	0.355	0.330	0.340	0.340	134,196
2025-01-30	0.350	0.350	0.350	0.350	0.350	104,273
2025-01-29	0.340	0.345	0.335	0.335	0.335	94,898
2025-01-28	0.350	0.350	0.345	0.345	0.345	29,826
2025-01-24	0.340	0.345	0.340	0.345	0.345	257,806
2025-01-23	0.323	0.370	0.323	0.340	0.340	161,749
2025-01-22	0.350	0.370	0.275	0.300	0.300	408,626
2025-01-21	0.370	0.370	0.350	0.350	0.350	216,962
2025-01-20	0.380	0.380	0.375	0.375	0.375	15,736
2025-01-17	0.370	0.380	0.370	0.375	0.375	9,090
2025-01-16	0.380	0.380	0.380	0.380	0.380	27,516
2025-01-15	0.380	0.380	0.380	0.380	0.380	60,899
2025-01-14	0.390	0.390	0.380	0.380	0.380	5,011
2025-01-13	0.400	0.400	0.385	0.385	0.385	4,749
2025-01-10	0.410	0.410	0.405	0.405	0.405	3,104
2025-01-09	0.390	0.420	0.390	0.420	0.420	146,406
2025-01-08	0.390	0.415	0.375	0.400	0.400	83,938
2025-01-07	0.380	0.395	0.365	0.395	0.395	97,012
2025-01-06	0.380	0.380	0.360	0.360	0.360	217,895
2025-01-03	0.400	0.400	0.380	0.380	0.380	80,947
2025-01-02	0.400	0.405	0.400	0.400	0.400	15,445
2024-12-31	0.413	0.413	0.413	0.413	0.413	1,500
2024-12-30	0.410	0.410	0.405	0.405	0.405	33,000
2024-12-27	0.415	0.420	0.410	0.420	0.420	14,140
2024-12-24	0.413	0.413	0.413	0.413	0.413	7,300
2024-12-23	0.420	0.420	0.410	0.415	0.415	7,705
2024-12-20	0.443	0.443	0.430	0.430	0.430	12,298
2024-12-19	0.465	0.465	0.440	0.440	0.440	89,421
2024-12-18	0.460	0.470	0.460	0.465	0.465	27,822
2024-12-17	0.475	0.475	0.475	0.475	0.475	3,421
2024-12-16	0.460	0.485	0.460	0.470	0.470	69,977
2024-12-13	0.450	0.460	0.450	0.460	0.460	40,795
2024-12-12	0.480	0.480	0.455	0.455	0.455	47,841
2024-12-11	0.465	0.510	0.460	0.465	0.465	379,458
2024-12-10	0.400	0.445	0.400	0.445	0.445	362,201
2024-12-09	0.395	0.395	0.380	0.385	0.385	121,327
2024-12-06	0.380	0.400	0.380	0.395	0.395	163,058
2024-12-05	0.395	0.395	0.380	0.380	0.380	74,080
2024-12-04	0.395	0.410	0.390	0.390	0.390	243,114
2024-12-03	0.390	0.395	0.390	0.395	0.395	39,088
2024-12-02	0.395	0.395	0.385	0.385	0.385	6,903

← NewerPage 8 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.