Veem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	1.690	1.690	1.550	1.625	1.613	110,431
2024-09-03	1.700	1.705	1.650	1.705	1.692	37,740
2024-09-02	1.720	1.720	1.665	1.700	1.687	20,914
2024-08-30	1.740	1.740	1.680	1.705	1.692	108,865
2024-08-29	1.750	1.750	1.700	1.740	1.727	29,023
2024-08-28	1.755	1.755	1.685	1.750	1.737	76,364
2024-08-27	1.815	1.815	1.735	1.765	1.752	78,536
2024-08-26	1.800	1.800	1.755	1.780	1.767	421,876
2024-08-23	1.800	1.840	1.795	1.840	1.826	22,700
2024-08-22	1.820	1.930	1.750	1.780	1.767	342,446
2024-08-21	1.780	1.890	1.775	1.790	1.777	100,078
2024-08-20	1.770	1.790	1.750	1.790	1.777	710
2024-08-19	1.765	1.790	1.750	1.775	1.762	16,848
2024-08-16	1.815	1.815	1.750	1.750	1.737	22,802
2024-08-15	1.820	1.970	1.770	1.830	1.816	161,601
2024-08-14	1.770	1.820	1.765	1.820	1.806	743,771
2024-08-13	1.785	1.790	1.755	1.780	1.767	22,410
2024-08-12	1.700	1.810	1.700	1.785	1.772	147,998
2024-08-09	1.705	1.705	1.630	1.695	1.682	591,405
2024-08-08	1.700	1.700	1.670	1.670	1.658	19,340
2024-08-07	1.675	1.720	1.640	1.670	1.658	91,460
2024-08-06	1.615	1.710	1.600	1.700	1.687	168,054
2024-08-05	1.730	1.730	1.610	1.665	1.653	205,598
2024-08-02	1.795	1.800	1.725	1.800	1.787	215,043
2024-08-01	1.800	1.840	1.750	1.800	1.787	135,083
2024-07-31	1.800	1.830	1.775	1.810	1.796	113,263
2024-07-30	1.825	1.835	1.750	1.800	1.787	260,893
2024-07-29	1.850	1.890	1.818	1.840	1.826	86,955
2024-07-26	1.790	1.900	1.785	1.825	1.811	106,242
2024-07-25	1.735	1.800	1.705	1.800	1.787	47,406
2024-07-24	1.710	1.820	1.710	1.780	1.767	223,762
2024-07-23	1.780	1.785	1.675	1.680	1.667	39,823
2024-07-22	1.800	1.820	1.625	1.743	1.729	74,905
2024-07-19	1.795	1.795	1.795	1.795	1.782	1,672
2024-07-18	1.810	1.830	1.705	1.820	1.806	56,789
2024-07-17	1.790	1.860	1.790	1.830	1.816	589,572
2024-07-16	1.800	1.800	1.750	1.780	1.767	372,700
2024-07-15	1.770	1.830	1.765	1.810	1.796	250,776
2024-07-12	1.750	1.770	1.735	1.765	1.752	530,191
2024-07-11	1.740	1.750	1.730	1.745	1.732	94,906
2024-07-10	1.725	1.740	1.725	1.740	1.727	16,747
2024-07-09	1.730	1.740	1.695	1.730	1.717	64,700
2024-07-08	1.735	1.735	1.700	1.730	1.717	61,885
2024-07-05	1.695	1.740	1.690	1.740	1.727	15,270
2024-07-04	1.775	1.775	1.690	1.700	1.687	117,535
2024-07-03	1.720	1.775	1.720	1.775	1.762	26,815
2024-07-02	1.725	1.725	1.675	1.725	1.712	26,882
2024-07-01	1.765	1.765	1.625	1.725	1.712	39,347
2024-06-28	1.740	1.790	1.740	1.750	1.737	87,512
2024-06-27	1.750	1.750	1.715	1.750	1.737	78,970
2024-06-26	1.705	1.750	1.668	1.730	1.717	109,575
2024-06-25	1.740	1.740	1.665	1.700	1.687	9,825
2024-06-24	1.735	1.740	1.655	1.740	1.727	49,584
2024-06-21	1.735	1.735	1.605	1.670	1.658	292,326
2024-06-20	1.735	1.740	1.710	1.715	1.702	41,399
2024-06-19	1.645	1.735	1.645	1.735	1.722	78,330
2024-06-18	1.595	1.670	1.595	1.670	1.658	96,489
2024-06-17	1.570	1.610	1.570	1.595	1.583	140,458
2024-06-14	1.570	1.610	1.560	1.585	1.573	414,846
2024-06-13	1.685	1.685	1.595	1.650	1.638	194,524

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-06	0.0023 AUD
2024-09-05	0.0077 AUD
2024-03-05	0.0077 AUD
2023-09-05	0.0051 AUD
2023-03-08	0.0040 AUD
2022-09-06	0.0021 AUD
2022-03-08	0.0007 AUD
2021-09-06	0.0045 AUD
2021-03-05	0.0043 AUD
2020-09-11	0.0023 AUD
2020-03-06	0.0021 AUD
2019-09-12	0.0037 AUD
2019-03-07	0.0015 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.