Vmoto Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.390	0.390	0.380	0.390	0.390	58,177
2023-01-06	0.385	0.390	0.385	0.390	0.390	32,195
2023-01-05	0.395	0.395	0.385	0.390	0.390	87,727
2023-01-04	0.395	0.395	0.390	0.395	0.395	21,506
2023-01-03	0.390	0.395	0.390	0.395	0.395	1,657
2022-12-30	0.390	0.395	0.385	0.395	0.395	67,669
2022-12-29	0.385	0.390	0.385	0.388	0.388	15,241
2022-12-28	0.390	0.395	0.385	0.385	0.385	91,489
2022-12-23	0.395	0.400	0.390	0.400	0.400	31,472
2022-12-22	0.395	0.395	0.390	0.390	0.390	83,187
2022-12-21	0.400	0.400	0.385	0.395	0.395	121,394
2022-12-20	0.395	0.400	0.395	0.400	0.400	126,654
2022-12-19	0.385	0.395	0.380	0.395	0.395	53,988
2022-12-16	0.380	0.395	0.380	0.395	0.395	127,461
2022-12-15	0.390	0.390	0.380	0.390	0.390	62,373
2022-12-14	0.390	0.390	0.380	0.390	0.390	256,900
2022-12-13	0.390	0.390	0.380	0.380	0.380	5,005
2022-12-12	0.395	0.395	0.380	0.380	0.380	32,622
2022-12-09	0.385	0.395	0.380	0.395	0.395	100,388
2022-12-08	0.395	0.395	0.390	0.390	0.390	43,175
2022-12-07	0.400	0.405	0.390	0.390	0.390	147,604
2022-12-06	0.400	0.405	0.400	0.400	0.400	227,911
2022-12-05	0.400	0.400	0.385	0.400	0.400	140,379
2022-12-02	0.375	0.395	0.375	0.395	0.395	109,249
2022-12-01	0.385	0.390	0.375	0.380	0.380	101,278
2022-11-30	0.385	0.390	0.350	0.385	0.385	357,492
2022-11-29	0.380	0.395	0.380	0.385	0.385	91,897
2022-11-28	0.390	0.405	0.385	0.385	0.385	67,918
2022-11-25	0.405	0.405	0.395	0.405	0.405	99,934
2022-11-24	0.405	0.410	0.400	0.405	0.405	82,687
2022-11-23	0.405	0.405	0.400	0.405	0.405	25,925
2022-11-22	0.410	0.410	0.405	0.405	0.405	76,116
2022-11-21	0.400	0.410	0.400	0.410	0.410	86,578
2022-11-18	0.405	0.405	0.395	0.395	0.395	84,310
2022-11-17	0.410	0.410	0.400	0.405	0.405	129,530
2022-11-16	0.400	0.410	0.395	0.410	0.410	177,756
2022-11-15	0.390	0.400	0.390	0.400	0.400	50,410
2022-11-14	0.390	0.395	0.385	0.390	0.390	256,776
2022-11-11	0.395	0.395	0.380	0.385	0.385	50,026
2022-11-10	0.405	0.405	0.380	0.385	0.385	448,932
2022-11-09	0.395	0.405	0.390	0.395	0.395	89,092
2022-11-08	0.390	0.395	0.390	0.395	0.395	113,780
2022-11-07	0.400	0.410	0.390	0.390	0.390	119,431
2022-11-04	0.415	0.415	0.390	0.395	0.395	110,256
2022-11-03	0.400	0.415	0.400	0.415	0.415	259,070
2022-11-02	0.395	0.395	0.385	0.395	0.395	227,256
2022-11-01	0.415	0.415	0.395	0.405	0.405	68,435
2022-10-31	0.420	0.425	0.405	0.415	0.415	127,292
2022-10-28	0.415	0.415	0.390	0.390	0.390	196,466
2022-10-27	0.415	0.420	0.410	0.415	0.415	118,105
2022-10-26	0.420	0.420	0.410	0.410	0.410	306,152
2022-10-25	0.415	0.420	0.410	0.410	0.410	157,374
2022-10-24	0.400	0.420	0.400	0.415	0.415	376,214
2022-10-21	0.405	0.415	0.390	0.390	0.390	168,735
2022-10-20	0.400	0.415	0.390	0.400	0.400	496,422
2022-10-19	0.385	0.390	0.385	0.390	0.390	31,779
2022-10-18	0.390	0.395	0.390	0.390	0.390	51,604
2022-10-17	0.385	0.395	0.385	0.390	0.390	93,858
2022-10-14	0.395	0.405	0.385	0.400	0.400	278,420
2022-10-13	0.390	0.395	0.385	0.390	0.390	174,562

← NewerPage 17 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.