Vinyl Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	0.025	0.025	0.023	0.024	0.024	369,905
2022-06-16	0.022	0.029	0.021	0.029	0.029	2,765,716
2022-06-15	0.023	0.023	0.020	0.021	0.021	2,338,436
2022-06-14	0.028	0.028	0.023	0.023	0.023	2,125,251
2022-06-10	0.026	0.029	0.026	0.029	0.029	469,091
2022-06-09	0.028	0.028	0.025	0.026	0.026	954,967
2022-06-08	0.029	0.029	0.028	0.029	0.029	882,877
2022-06-07	0.035	0.035	0.029	0.029	0.029	1,120,738
2022-06-06	0.035	0.035	0.034	0.034	0.034	34,129
2022-06-03	0.035	0.036	0.035	0.035	0.035	192,948
2022-06-02	0.034	0.036	0.034	0.036	0.036	47,646
2022-06-01	0.035	0.037	0.035	0.037	0.037	471,416
2022-05-31	0.040	0.040	0.035	0.035	0.035	1,372,168
2022-05-30	0.038	0.040	0.038	0.040	0.040	183,012
2022-05-27	0.039	0.039	0.038	0.038	0.038	20,021
2022-05-26	0.037	0.041	0.037	0.041	0.041	520,366
2022-05-25	0.035	0.038	0.035	0.035	0.035	240,896
2022-05-24	0.039	0.039	0.037	0.037	0.037	142,342
2022-05-23	0.043	0.045	0.039	0.039	0.039	636,117
2022-05-20	0.037	0.041	0.035	0.040	0.040	1,322,477
2022-05-19	0.034	0.041	0.031	0.035	0.035	1,829,548
2022-05-18	0.040	0.040	0.035	0.035	0.035	1,214,668
2022-05-17	0.048	0.049	0.040	0.040	0.040	2,945,095
2022-05-16	0.049	0.049	0.048	0.048	0.048	393,905
2022-05-13	0.049	0.050	0.047	0.049	0.049	1,275,213
2022-05-12	0.046	0.051	0.046	0.049	0.049	2,485,115
2022-05-11	0.039	0.047	0.039	0.047	0.047	800,885
2022-05-10	0.043	0.043	0.040	0.041	0.041	789,062
2022-05-09	0.046	0.047	0.043	0.043	0.043	765,471
2022-05-06	0.040	0.047	0.040	0.046	0.046	1,372,891
2022-05-05	0.036	0.040	0.036	0.040	0.040	888,615
2022-05-04	0.039	0.039	0.037	0.037	0.037	416,939
2022-05-03	0.038	0.039	0.038	0.039	0.039	62,236
2022-05-02	0.038	0.040	0.038	0.039	0.039	1,293,416
2022-04-29	0.037	0.041	0.037	0.038	0.038	3,061,304
2022-04-28	0.039	0.041	0.035	0.036	0.036	5,575,835
2022-04-27	0.029	0.031	0.029	0.030	0.030	615,480
2022-04-26	0.031	0.031	0.030	0.031	0.031	510,126
2022-04-22	0.034	0.034	0.033	0.033	0.033	270,903
2022-04-21	0.035	0.035	0.033	0.035	0.035	653,162
2022-04-20	0.033	0.037	0.033	0.033	0.033	2,415,172
2022-04-19	0.032	0.035	0.031	0.031	0.031	5,647,187
2022-04-14	0.030	0.031	0.029	0.031	0.031	243,391
2022-04-13	0.030	0.030	0.030	0.030	0.030	766,858
2022-04-12	0.030	0.031	0.030	0.030	0.030	1,338,021
2022-04-11	0.030	0.030	0.030	0.030	0.030	38,423
2022-04-08	0.030	0.033	0.030	0.033	0.033	836,551
2022-04-07	0.034	0.035	0.031	0.032	0.032	3,602,121
2022-04-06	0.028	0.038	0.027	0.035	0.035	10,647,436
2022-04-05	0.035	0.035	0.023	0.028	0.028	9,202,447
2022-03-30	0.037	0.037	0.035	0.037	0.037	306,112
2022-03-29	0.036	0.037	0.036	0.037	0.037	859,053
2022-03-28	0.036	0.038	0.036	0.037	0.037	599,309
2022-03-25	0.033	0.036	0.033	0.036	0.036	2,091,541
2022-03-24	0.032	0.033	0.028	0.033	0.033	1,789,629
2022-03-23	0.030	0.035	0.029	0.033	0.033	872,712
2022-03-22	0.029	0.031	0.029	0.030	0.030	1,263,237
2022-03-21	0.030	0.030	0.028	0.029	0.029	539,850
2022-03-18	0.029	0.031	0.029	0.031	0.031	995,668
2022-03-17	0.027	0.028	0.027	0.028	0.028	235,641

← NewerPage 18 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.