Vmoto Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.345	0.345	0.340	0.345	0.345	124,690
2023-04-03	0.350	0.350	0.335	0.345	0.345	73,228
2023-03-31	0.340	0.350	0.340	0.350	0.350	78,629
2023-03-30	0.345	0.345	0.345	0.345	0.345	0
2023-03-29	0.340	0.345	0.340	0.345	0.345	12,274
2023-03-28	0.345	0.345	0.330	0.340	0.340	27,614
2023-03-27	0.345	0.350	0.345	0.345	0.345	14,822
2023-03-24	0.350	0.350	0.345	0.350	0.350	57,212
2023-03-23	0.345	0.355	0.345	0.350	0.350	84,562
2023-03-22	0.330	0.350	0.330	0.350	0.350	576,467
2023-03-21	0.335	0.340	0.330	0.340	0.340	95,424
2023-03-20	0.340	0.340	0.330	0.330	0.330	47,837
2023-03-17	0.340	0.340	0.335	0.340	0.340	175,050
2023-03-16	0.340	0.350	0.335	0.340	0.340	114,007
2023-03-15	0.350	0.350	0.345	0.350	0.350	329,646
2023-03-14	0.360	0.365	0.340	0.340	0.340	280,611
2023-03-13	0.370	0.370	0.360	0.360	0.360	235,250
2023-03-10	0.380	0.380	0.370	0.380	0.380	163,016
2023-03-09	0.365	0.375	0.355	0.375	0.375	428,001
2023-03-08	0.345	0.360	0.345	0.350	0.350	182,734
2023-03-07	0.360	0.360	0.350	0.350	0.350	81,744
2023-03-06	0.375	0.375	0.350	0.365	0.365	482,874
2023-03-03	0.375	0.375	0.350	0.375	0.375	92,356
2023-03-02	0.365	0.375	0.360	0.375	0.375	87,568
2023-03-01	0.365	0.365	0.360	0.360	0.360	18,055
2023-02-28	0.360	0.375	0.360	0.360	0.360	361,618
2023-02-27	0.345	0.350	0.345	0.350	0.350	139,126
2023-02-24	0.350	0.355	0.350	0.355	0.355	107,409
2023-02-23	0.330	0.345	0.330	0.345	0.345	60,945
2023-02-22	0.325	0.330	0.325	0.330	0.330	6,076
2023-02-21	0.330	0.335	0.325	0.325	0.325	110,789
2023-02-20	0.335	0.335	0.325	0.330	0.330	157,347
2023-02-17	0.330	0.335	0.325	0.335	0.335	48,256
2023-02-16	0.325	0.330	0.320	0.330	0.330	315,201
2023-02-15	0.335	0.335	0.325	0.330	0.330	126,127
2023-02-14	0.335	0.335	0.320	0.335	0.335	136,247
2023-02-13	0.340	0.340	0.320	0.325	0.325	207,074
2023-02-10	0.330	0.340	0.320	0.335	0.335	769,222
2023-02-09	0.355	0.360	0.345	0.345	0.345	161,089
2023-02-08	0.360	0.360	0.355	0.360	0.360	45,286
2023-02-07	0.360	0.365	0.350	0.360	0.360	146,732
2023-02-06	0.375	0.375	0.340	0.360	0.360	199,866
2023-02-03	0.390	0.405	0.370	0.375	0.375	640,362
2023-02-02	0.380	0.390	0.375	0.380	0.380	45,011
2023-02-01	0.380	0.390	0.375	0.390	0.390	75,356
2023-01-31	0.380	0.390	0.370	0.380	0.380	246,450
2023-01-30	0.380	0.385	0.375	0.385	0.385	149,428
2023-01-27	0.380	0.385	0.375	0.380	0.380	68,555
2023-01-25	0.390	0.390	0.380	0.385	0.385	184,671
2023-01-24	0.395	0.395	0.380	0.385	0.385	99,447
2023-01-23	0.385	0.400	0.380	0.400	0.400	72,324
2023-01-20	0.390	0.400	0.380	0.385	0.385	109,174
2023-01-19	0.405	0.405	0.390	0.390	0.390	52,310
2023-01-18	0.395	0.405	0.390	0.390	0.390	22,612
2023-01-17	0.385	0.405	0.385	0.385	0.385	90,578
2023-01-16	0.400	0.400	0.395	0.400	0.400	68,613
2023-01-13	0.385	0.400	0.385	0.400	0.400	180,866
2023-01-12	0.380	0.385	0.370	0.385	0.385	237,474
2023-01-11	0.395	0.395	0.380	0.380	0.380	48,010
2023-01-10	0.390	0.390	0.390	0.390	0.390	21,721

← NewerPage 16 of 22 · 1,265 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.