Vmoto Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.365	0.365	0.345	0.345	0.345	103,273
2022-07-18	0.365	0.365	0.355	0.355	0.355	110,252
2022-07-15	0.360	0.360	0.350	0.360	0.360	13,737
2022-07-14	0.355	0.355	0.345	0.350	0.350	73,404
2022-07-13	0.355	0.355	0.340	0.350	0.350	162,103
2022-07-12	0.355	0.355	0.345	0.355	0.355	96,008
2022-07-11	0.370	0.370	0.355	0.360	0.360	165,593
2022-07-08	0.350	0.370	0.350	0.370	0.370	319,220
2022-07-07	0.340	0.355	0.330	0.350	0.350	197,581
2022-07-06	0.350	0.350	0.340	0.340	0.340	103,912
2022-07-05	0.335	0.348	0.335	0.348	0.348	92,549
2022-07-04	0.335	0.335	0.325	0.335	0.335	150,100
2022-07-01	0.320	0.325	0.315	0.320	0.320	29,506
2022-06-30	0.325	0.325	0.300	0.310	0.310	364,465
2022-06-29	0.330	0.335	0.305	0.320	0.320	369,026
2022-06-28	0.320	0.330	0.320	0.330	0.330	160,632
2022-06-27	0.320	0.330	0.315	0.325	0.325	152,670
2022-06-24	0.315	0.315	0.300	0.300	0.300	110,026
2022-06-23	0.305	0.310	0.300	0.300	0.300	53,289
2022-06-22	0.310	0.310	0.300	0.300	0.300	121,492
2022-06-21	0.315	0.315	0.300	0.305	0.305	202,914
2022-06-20	0.315	0.325	0.305	0.310	0.310	189,382
2022-06-17	0.315	0.315	0.310	0.310	0.310	273,045
2022-06-16	0.325	0.335	0.318	0.335	0.335	471,861
2022-06-15	0.330	0.330	0.300	0.315	0.315	263,527
2022-06-14	0.360	0.360	0.315	0.330	0.330	714,328
2022-06-10	0.355	0.365	0.350	0.350	0.350	199,563
2022-06-09	0.375	0.375	0.360	0.365	0.365	160,711
2022-06-08	0.370	0.370	0.365	0.370	0.370	88,640
2022-06-07	0.380	0.380	0.360	0.380	0.380	136,364
2022-06-06	0.385	0.385	0.370	0.370	0.370	115,873
2022-06-03	0.390	0.390	0.370	0.375	0.375	114,369
2022-06-02	0.400	0.400	0.385	0.385	0.385	92,093
2022-06-01	0.400	0.400	0.395	0.395	0.395	27,805
2022-05-31	0.390	0.400	0.385	0.395	0.395	125,799
2022-05-30	0.380	0.390	0.375	0.380	0.380	250,687
2022-05-27	0.380	0.385	0.380	0.380	0.380	141,652
2022-05-26	0.380	0.385	0.380	0.380	0.380	74,254
2022-05-25	0.390	0.400	0.380	0.380	0.380	99,883
2022-05-24	0.385	0.390	0.385	0.390	0.390	187,622
2022-05-23	0.400	0.400	0.385	0.385	0.385	93,375
2022-05-20	0.385	0.400	0.385	0.400	0.400	114,540
2022-05-19	0.390	0.400	0.380	0.380	0.380	231,184
2022-05-18	0.395	0.395	0.385	0.390	0.390	64,336
2022-05-17	0.390	0.400	0.385	0.390	0.390	102,836
2022-05-16	0.385	0.395	0.385	0.395	0.395	81,130
2022-05-13	0.380	0.390	0.375	0.375	0.375	167,630
2022-05-12	0.395	0.395	0.375	0.375	0.375	253,001
2022-05-11	0.390	0.395	0.380	0.380	0.380	282,715
2022-05-10	0.375	0.380	0.355	0.375	0.375	447,827
2022-05-09	0.390	0.390	0.360	0.375	0.375	389,090
2022-05-06	0.395	0.400	0.380	0.400	0.400	154,145
2022-05-05	0.400	0.400	0.390	0.395	0.395	87,457
2022-05-04	0.400	0.400	0.390	0.400	0.400	170,044
2022-05-03	0.410	0.410	0.390	0.400	0.400	131,379
2022-05-02	0.400	0.410	0.400	0.400	0.400	504,469
2022-04-29	0.410	0.410	0.388	0.390	0.390	334,558
2022-04-28	0.400	0.425	0.400	0.410	0.410	173,088
2022-04-27	0.395	0.400	0.395	0.395	0.395	90,469
2022-04-26	0.400	0.405	0.400	0.400	0.400	129,997

← NewerPage 19 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.