Vinyl Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.017	0.019	0.017	0.019	0.019	15,829
2022-09-27	0.017	0.017	0.017	0.017	0.017	948,522
2022-09-26	0.017	0.017	0.016	0.016	0.016	896,242
2022-09-21	0.018	0.020	0.018	0.020	0.020	75,875
2022-09-20	0.018	0.018	0.018	0.018	0.018	228,817
2022-09-19	0.020	0.020	0.018	0.018	0.018	1,630,585
2022-09-16	0.020	0.021	0.020	0.021	0.021	147,376
2022-09-14	0.021	0.021	0.021	0.021	0.021	265,058
2022-09-12	0.019	0.021	0.019	0.021	0.021	224,414
2022-09-09	0.018	0.019	0.018	0.019	0.019	423,149
2022-09-08	0.019	0.019	0.019	0.019	0.019	40,732
2022-09-06	0.019	0.019	0.018	0.018	0.018	700,384
2022-09-02	0.019	0.019	0.019	0.019	0.019	60,700
2022-09-01	0.019	0.019	0.018	0.019	0.019	502,525
2022-08-31	0.019	0.019	0.019	0.019	0.019	56,721
2022-08-30	0.019	0.019	0.019	0.019	0.019	52,607
2022-08-26	0.019	0.020	0.019	0.020	0.020	141,144
2022-08-25	0.019	0.019	0.019	0.019	0.019	1,143,054
2022-08-24	0.020	0.020	0.020	0.020	0.020	124,415
2022-08-23	0.019	0.020	0.019	0.020	0.020	529,795
2022-08-22	0.021	0.021	0.019	0.019	0.019	549,579
2022-08-19	0.021	0.021	0.021	0.021	0.021	90,855
2022-08-18	0.020	0.020	0.020	0.020	0.020	195,644
2022-08-17	0.021	0.021	0.020	0.020	0.020	144,718
2022-08-16	0.020	0.020	0.020	0.020	0.020	191,066
2022-08-15	0.020	0.020	0.018	0.019	0.019	1,264,415
2022-08-12	0.021	0.021	0.021	0.021	0.021	524,837
2022-08-11	0.022	0.022	0.021	0.021	0.021	1,685,690
2022-08-10	0.023	0.023	0.022	0.022	0.022	908,865
2022-08-09	0.024	0.024	0.023	0.023	0.023	323,259
2022-08-08	0.024	0.024	0.022	0.023	0.023	505,961
2022-08-04	0.025	0.025	0.024	0.025	0.025	180,482
2022-08-03	0.027	0.027	0.025	0.026	0.026	281,447
2022-08-02	0.026	0.028	0.026	0.028	0.028	290,496
2022-08-01	0.026	0.026	0.026	0.026	0.026	20,233
2022-07-29	0.027	0.027	0.027	0.027	0.027	34,397
2022-07-28	0.028	0.028	0.028	0.028	0.028	10,117
2022-07-27	0.028	0.028	0.028	0.028	0.028	131,517
2022-07-26	0.028	0.028	0.027	0.028	0.028	212,403
2022-07-25	0.029	0.029	0.029	0.029	0.029	32,739
2022-07-22	0.028	0.028	0.028	0.028	0.028	9,105
2022-07-21	0.030	0.030	0.029	0.029	0.029	179,740
2022-07-19	0.026	0.026	0.026	0.026	0.026	85,277
2022-07-15	0.029	0.031	0.029	0.031	0.031	607,636
2022-07-14	0.028	0.030	0.028	0.030	0.030	75,875
2022-07-13	0.025	0.027	0.025	0.027	0.027	130,300
2022-07-08	0.030	0.030	0.028	0.030	0.030	103,443
2022-07-07	0.024	0.032	0.024	0.031	0.031	1,245,361
2022-07-06	0.023	0.023	0.023	0.023	0.023	71,659
2022-07-04	0.022	0.023	0.022	0.023	0.023	933,966
2022-07-01	0.021	0.021	0.021	0.021	0.021	202,334
2022-06-30	0.021	0.022	0.020	0.022	0.022	2,255,903
2022-06-29	0.021	0.021	0.021	0.021	0.021	783,829
2022-06-28	0.023	0.023	0.021	0.021	0.021	814,458
2022-06-27	0.024	0.024	0.022	0.022	0.022	50,272
2022-06-24	0.022	0.025	0.022	0.024	0.024	2,237,465
2022-06-23	0.020	0.022	0.020	0.022	0.022	780,365
2022-06-22	0.022	0.022	0.020	0.022	0.022	2,171,496
2022-06-21	0.022	0.023	0.021	0.022	0.022	1,624,624
2022-06-20	0.023	0.024	0.022	0.022	0.022	354,092

← NewerPage 17 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.