Vinyl Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.037	0.039	0.029	0.031	0.031	687,124
2023-01-05	0.037	0.040	0.033	0.033	0.033	101,665
2023-01-04	0.038	0.039	0.038	0.039	0.039	222,047
2023-01-03	0.038	0.038	0.038	0.038	0.038	40,467
2022-12-30	0.035	0.036	0.035	0.036	0.036	135,590
2022-12-29	0.034	0.036	0.033	0.036	0.036	85,183
2022-12-23	0.035	0.037	0.035	0.036	0.036	57,377
2022-12-22	0.035	0.035	0.034	0.034	0.034	65,759
2022-12-21	0.034	0.035	0.033	0.035	0.035	190,432
2022-12-19	0.040	0.040	0.040	0.040	0.040	12,899
2022-12-16	0.040	0.040	0.040	0.040	0.040	101
2022-12-15	0.042	0.043	0.040	0.040	0.040	18,555
2022-12-14	0.039	0.040	0.038	0.040	0.040	1,272,853
2022-12-13	0.039	0.039	0.036	0.039	0.039	54,529
2022-12-12	0.032	0.037	0.032	0.034	0.034	121,502
2022-12-09	0.033	0.037	0.033	0.037	0.037	261,925
2022-12-08	0.033	0.033	0.032	0.033	0.033	110,576
2022-12-07	0.034	0.034	0.033	0.033	0.033	223,983
2022-12-06	0.038	0.038	0.034	0.034	0.034	212,696
2022-12-05	0.039	0.039	0.039	0.039	0.039	15,175
2022-12-01	0.042	0.042	0.042	0.042	0.042	50,584
2022-11-30	0.037	0.043	0.035	0.043	0.043	189,782
2022-11-28	0.038	0.044	0.037	0.044	0.044	89,331
2022-11-25	0.045	0.045	0.041	0.043	0.043	1,175,421
2022-11-24	0.041	0.046	0.041	0.045	0.045	859,618
2022-11-23	0.037	0.042	0.035	0.041	0.041	2,729,272
2022-11-22	0.035	0.036	0.033	0.036	0.036	312,721
2022-11-21	0.033	0.035	0.032	0.033	0.033	676,271
2022-11-18	0.036	0.036	0.035	0.035	0.035	598,802
2022-11-17	0.034	0.036	0.034	0.036	0.036	1,054,382
2022-11-16	0.034	0.034	0.033	0.034	0.034	289,481
2022-11-14	0.036	0.036	0.033	0.034	0.034	308,088
2022-11-11	0.035	0.036	0.033	0.036	0.036	895,557
2022-11-10	0.030	0.036	0.030	0.036	0.036	7,360
2022-11-09	0.029	0.030	0.029	0.030	0.030	2,226
2022-11-08	0.030	0.030	0.027	0.030	0.030	51,984
2022-11-07	0.030	0.031	0.028	0.030	0.030	388,868
2022-11-03	0.031	0.031	0.030	0.030	0.030	512,717
2022-11-02	0.033	0.033	0.030	0.031	0.031	199,671
2022-11-01	0.028	0.029	0.028	0.029	0.029	421,577
2022-10-31	0.028	0.028	0.028	0.028	0.028	3,339
2022-10-28	0.028	0.032	0.028	0.032	0.032	848,576
2022-10-27	0.032	0.036	0.030	0.036	0.036	1,040,313
2022-10-26	0.022	0.038	0.022	0.036	0.036	4,855,266
2022-10-25	0.022	0.024	0.022	0.022	0.022	163,642
2022-10-24	0.023	0.023	0.020	0.022	0.022	542,342
2022-10-21	0.025	0.025	0.025	0.025	0.025	15
2022-10-20	0.021	0.025	0.018	0.025	0.025	675,647
2022-10-19	0.020	0.024	0.020	0.021	0.021	576,179
2022-10-17	0.019	0.019	0.018	0.019	0.019	436,741
2022-10-14	0.018	0.020	0.018	0.020	0.020	223,179
2022-10-13	0.018	0.018	0.017	0.017	0.017	86,903
2022-10-12	0.018	0.018	0.016	0.016	0.016	840,700
2022-10-11	0.020	0.020	0.018	0.018	0.018	817,027
2022-10-07	0.020	0.020	0.020	0.020	0.020	101,167
2022-10-06	0.020	0.020	0.020	0.020	0.020	35,798
2022-10-05	0.019	0.020	0.018	0.020	0.020	152,661
2022-10-04	0.018	0.019	0.018	0.019	0.019	41,479
2022-09-30	0.018	0.018	0.018	0.018	0.018	47,192
2022-09-29	0.019	0.019	0.018	0.018	0.018	132,512

← NewerPage 16 of 20 · 1,175 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.