Vmoto Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.400	0.405	0.400	0.400	0.400	129,997
2022-04-22	0.410	0.410	0.405	0.405	0.405	154,291
2022-04-21	0.415	0.420	0.410	0.420	0.420	105,503
2022-04-20	0.425	0.425	0.415	0.415	0.415	117,262
2022-04-19	0.425	0.425	0.415	0.425	0.425	163,403
2022-04-14	0.420	0.435	0.415	0.430	0.430	303,655
2022-04-13	0.410	0.415	0.405	0.415	0.415	91,977
2022-04-12	0.425	0.425	0.405	0.405	0.405	255,841
2022-04-11	0.435	0.435	0.425	0.425	0.425	57,748
2022-04-08	0.425	0.430	0.420	0.425	0.425	136,592
2022-04-07	0.430	0.430	0.410	0.420	0.420	194,057
2022-04-06	0.415	0.435	0.405	0.435	0.435	234,980
2022-04-05	0.395	0.415	0.390	0.415	0.415	268,726
2022-04-04	0.405	0.420	0.390	0.390	0.390	594,778
2022-04-01	0.400	0.405	0.395	0.400	0.400	374,443
2022-03-31	0.400	0.405	0.400	0.400	0.400	146,783
2022-03-30	0.400	0.400	0.390	0.400	0.400	180,184
2022-03-29	0.395	0.405	0.395	0.400	0.400	104,979
2022-03-28	0.390	0.400	0.390	0.400	0.400	245,833
2022-03-25	0.395	0.395	0.385	0.390	0.390	33,497
2022-03-24	0.390	0.395	0.380	0.395	0.395	77,356
2022-03-23	0.390	0.395	0.380	0.380	0.380	194,688
2022-03-22	0.395	0.395	0.375	0.390	0.390	211,555
2022-03-21	0.385	0.395	0.370	0.395	0.395	260,899
2022-03-18	0.385	0.385	0.385	0.385	0.385	0
2022-03-17	0.370	0.385	0.370	0.385	0.385	89,980
2022-03-16	0.370	0.380	0.370	0.370	0.370	32,510
2022-03-15	0.380	0.385	0.365	0.385	0.385	150,046
2022-03-14	0.385	0.385	0.380	0.385	0.385	138,698
2022-03-11	0.390	0.395	0.385	0.390	0.390	82,892
2022-03-10	0.380	0.395	0.380	0.385	0.385	111,925
2022-03-09	0.380	0.390	0.380	0.385	0.385	94,237
2022-03-08	0.380	0.385	0.380	0.385	0.385	5,118
2022-03-07	0.400	0.400	0.380	0.380	0.380	161,078
2022-03-04	0.395	0.405	0.390	0.400	0.400	126,295
2022-03-03	0.400	0.400	0.395	0.395	0.395	176,559
2022-03-02	0.400	0.400	0.395	0.395	0.395	57,231
2022-03-01	0.385	0.390	0.380	0.390	0.390	202,307
2022-02-28	0.395	0.400	0.380	0.380	0.380	270,470
2022-02-25	0.390	0.390	0.370	0.375	0.375	71,563
2022-02-24	0.375	0.375	0.340	0.355	0.355	439,040
2022-02-23	0.370	0.385	0.365	0.380	0.380	279,028
2022-02-22	0.395	0.395	0.380	0.380	0.380	154,451
2022-02-21	0.400	0.405	0.385	0.390	0.390	141,131
2022-02-18	0.395	0.400	0.390	0.400	0.400	89,327
2022-02-17	0.400	0.403	0.395	0.395	0.395	49,550
2022-02-16	0.410	0.410	0.395	0.400	0.400	58,133
2022-02-15	0.400	0.400	0.395	0.395	0.395	45,113
2022-02-14	0.395	0.400	0.390	0.390	0.390	290,357
2022-02-11	0.405	0.408	0.395	0.400	0.400	134,292
2022-02-10	0.410	0.413	0.395	0.395	0.395	103,476
2022-02-09	0.400	0.410	0.400	0.410	0.410	60,875
2022-02-08	0.400	0.405	0.395	0.400	0.400	318,308
2022-02-07	0.410	0.410	0.395	0.395	0.395	143,801
2022-02-04	0.410	0.415	0.400	0.410	0.410	106,917
2022-02-03	0.430	0.430	0.405	0.410	0.410	247,707
2022-02-02	0.430	0.430	0.415	0.425	0.425	16,839
2022-02-01	0.425	0.425	0.420	0.425	0.425	26,313
2022-01-31	0.420	0.430	0.420	0.420	0.420	150,040
2022-01-28	0.420	0.420	0.408	0.420	0.420	147,502

← NewerPage 20 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.