Vmoto Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.380	0.390	0.365	0.390	0.390	253,203
2022-10-11	0.380	0.380	0.375	0.380	0.380	47,548
2022-10-10	0.390	0.390	0.375	0.385	0.385	103,495
2022-10-07	0.380	0.390	0.380	0.385	0.385	43,359
2022-10-06	0.380	0.390	0.370	0.390	0.390	102,467
2022-10-05	0.375	0.380	0.375	0.380	0.380	83,735
2022-10-04	0.385	0.390	0.375	0.375	0.375	125,536
2022-10-03	0.390	0.390	0.370	0.375	0.375	95,711
2022-09-30	0.375	0.390	0.375	0.390	0.390	113,752
2022-09-29	0.375	0.380	0.370	0.380	0.380	71,022
2022-09-28	0.380	0.380	0.365	0.365	0.365	236,248
2022-09-27	0.385	0.385	0.378	0.380	0.380	179,526
2022-09-26	0.400	0.400	0.380	0.380	0.380	210,534
2022-09-23	0.395	0.410	0.390	0.390	0.390	307,220
2022-09-21	0.395	0.400	0.380	0.395	0.395	627,192
2022-09-20	0.390	0.395	0.380	0.380	0.380	65,469
2022-09-19	0.385	0.390	0.385	0.385	0.385	96,324
2022-09-16	0.385	0.395	0.385	0.385	0.385	52,531
2022-09-15	0.390	0.395	0.385	0.390	0.390	41,373
2022-09-14	0.400	0.400	0.390	0.400	0.400	157,093
2022-09-13	0.395	0.400	0.395	0.400	0.400	220,671
2022-09-12	0.395	0.400	0.395	0.398	0.398	207,660
2022-09-09	0.395	0.395	0.385	0.390	0.390	153,320
2022-09-08	0.395	0.405	0.385	0.395	0.395	388,436
2022-09-07	0.405	0.405	0.395	0.395	0.395	105,777
2022-09-06	0.410	0.410	0.400	0.405	0.405	157,763
2022-09-05	0.415	0.415	0.405	0.410	0.410	86,712
2022-09-02	0.430	0.430	0.415	0.415	0.415	214,365
2022-09-01	0.440	0.440	0.420	0.420	0.420	139,414
2022-08-31	0.425	0.440	0.415	0.440	0.440	842,453
2022-08-30	0.410	0.410	0.395	0.400	0.400	108,587
2022-08-29	0.400	0.400	0.390	0.395	0.395	110,612
2022-08-26	0.405	0.410	0.395	0.400	0.400	33,896
2022-08-25	0.410	0.410	0.390	0.405	0.405	45,851
2022-08-24	0.390	0.400	0.390	0.400	0.400	38,469
2022-08-23	0.400	0.400	0.390	0.395	0.395	200,957
2022-08-22	0.430	0.430	0.400	0.405	0.405	134,606
2022-08-19	0.415	0.430	0.400	0.430	0.430	151,800
2022-08-18	0.390	0.415	0.390	0.415	0.415	181,171
2022-08-17	0.420	0.420	0.390	0.390	0.390	386,681
2022-08-16	0.410	0.420	0.410	0.415	0.415	95,776
2022-08-15	0.425	0.425	0.410	0.420	0.420	136,855
2022-08-12	0.410	0.430	0.410	0.425	0.425	119,857
2022-08-11	0.415	0.415	0.400	0.400	0.400	137,931
2022-08-10	0.415	0.425	0.410	0.415	0.415	161,155
2022-08-09	0.455	0.455	0.420	0.420	0.420	231,692
2022-08-08	0.425	0.455	0.425	0.445	0.445	569,359
2022-08-05	0.425	0.435	0.420	0.420	0.420	327,302
2022-08-04	0.420	0.425	0.405	0.410	0.410	201,278
2022-08-03	0.425	0.425	0.400	0.400	0.400	164,610
2022-08-02	0.425	0.425	0.400	0.415	0.415	165,261
2022-08-01	0.400	0.430	0.400	0.415	0.415	627,564
2022-07-29	0.380	0.400	0.380	0.400	0.400	164,989
2022-07-28	0.365	0.380	0.365	0.380	0.380	92,411
2022-07-27	0.355	0.365	0.355	0.365	0.365	60,896
2022-07-26	0.360	0.363	0.355	0.360	0.360	25,917
2022-07-25	0.365	0.365	0.350	0.360	0.360	115,237
2022-07-22	0.360	0.365	0.350	0.360	0.360	147,078
2022-07-21	0.355	0.360	0.350	0.360	0.360	142,432
2022-07-20	0.355	0.360	0.353	0.355	0.355	42,292

← NewerPage 18 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.