Vmoto Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.400	0.415	0.400	0.400	0.400	269,209
2022-01-25	0.430	0.435	0.400	0.405	0.405	487,764
2022-01-24	0.450	0.450	0.425	0.440	0.440	466,433
2022-01-21	0.450	0.455	0.440	0.450	0.450	434,245
2022-01-20	0.455	0.458	0.450	0.450	0.450	198,925
2022-01-19	0.440	0.460	0.440	0.445	0.445	158,277
2022-01-18	0.450	0.465	0.440	0.455	0.455	135,258
2022-01-17	0.465	0.470	0.450	0.450	0.450	238,477
2022-01-14	0.450	0.465	0.435	0.465	0.465	178,062
2022-01-13	0.455	0.465	0.440	0.440	0.440	417,447
2022-01-12	0.460	0.470	0.455	0.455	0.455	499,207
2022-01-11	0.470	0.490	0.445	0.460	0.460	1,747,379
2022-01-10	0.415	0.420	0.410	0.420	0.420	52,139
2022-01-07	0.405	0.415	0.400	0.400	0.400	160,590
2022-01-06	0.415	0.420	0.400	0.405	0.405	171,327
2022-01-05	0.415	0.430	0.410	0.420	0.420	162,223
2022-01-04	0.430	0.430	0.415	0.415	0.415	131,321
2021-12-31	0.420	0.430	0.420	0.430	0.430	134,694
2021-12-30	0.410	0.415	0.410	0.415	0.415	14,837
2021-12-29	0.410	0.423	0.410	0.415	0.415	155,087
2021-12-24	0.430	0.430	0.420	0.420	0.420	72,378
2021-12-23	0.420	0.430	0.420	0.420	0.420	302,061
2021-12-22	0.385	0.420	0.385	0.410	0.410	651,447
2021-12-21	0.365	0.380	0.360	0.380	0.380	111,328
2021-12-20	0.370	0.370	0.360	0.370	0.370	205,071
2021-12-17	0.385	0.385	0.375	0.380	0.380	171,903
2021-12-16	0.370	0.390	0.370	0.390	0.390	122,750
2021-12-15	0.370	0.390	0.360	0.390	0.390	236,571
2021-12-14	0.375	0.380	0.360	0.370	0.370	412,501
2021-12-13	0.380	0.385	0.355	0.375	0.375	841,142
2021-12-10	0.390	0.400	0.370	0.395	0.395	938,410
2021-12-09	0.400	0.415	0.400	0.400	0.400	207,276
2021-12-08	0.410	0.410	0.380	0.390	0.390	409,382
2021-12-07	0.430	0.430	0.405	0.405	0.405	210,359
2021-12-06	0.420	0.430	0.420	0.420	0.420	901,951
2021-12-03	0.420	0.420	0.410	0.410	0.410	73,038
2021-12-02	0.420	0.420	0.405	0.405	0.405	315,272
2021-12-01	0.440	0.445	0.420	0.430	0.430	516,984
2021-11-30	0.435	0.445	0.430	0.430	0.430	57,936
2021-11-29	0.415	0.440	0.415	0.425	0.425	490,711
2021-11-26	0.440	0.455	0.430	0.430	0.430	728,905
2021-11-25	0.430	0.435	0.430	0.430	0.430	210,679
2021-11-24	0.430	0.440	0.420	0.440	0.440	323,220
2021-11-23	0.435	0.440	0.425	0.425	0.425	351,295
2021-11-22	0.450	0.450	0.425	0.430	0.430	400,931
2021-11-19	0.440	0.450	0.440	0.440	0.440	280,213
2021-11-18	0.435	0.445	0.430	0.440	0.440	195,123
2021-11-17	0.450	0.450	0.430	0.430	0.430	164,323
2021-11-16	0.445	0.450	0.435	0.450	0.450	126,214
2021-11-15	0.440	0.460	0.440	0.445	0.445	741,981
2021-11-12	0.430	0.435	0.420	0.435	0.435	326,114
2021-11-11	0.420	0.435	0.415	0.430	0.430	635,684
2021-11-10	0.405	0.420	0.405	0.420	0.420	338,239
2021-11-09	0.410	0.425	0.395	0.400	0.400	725,698
2021-11-08	0.415	0.420	0.405	0.405	0.405	260,343
2021-11-05	0.420	0.425	0.400	0.415	0.415	555,886
2021-11-04	0.400	0.410	0.395	0.400	0.400	192,537
2021-11-03	0.415	0.415	0.395	0.405	0.405	513,685
2021-11-02	0.420	0.440	0.415	0.415	0.415	1,046,811
2021-11-01	0.410	0.415	0.400	0.410	0.410	112,967

← NewerPage 21 of 22 · 1,272 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.