Veem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	1.685	1.685	1.595	1.650	1.638	194,524
2024-06-12	1.735	1.735	1.685	1.690	1.677	110,594
2024-06-11	1.685	1.720	1.655	1.720	1.707	108,099
2024-06-07	1.720	1.750	1.705	1.740	1.727	147,534
2024-06-06	1.720	1.740	1.700	1.740	1.727	89,698
2024-06-05	1.650	1.730	1.650	1.730	1.717	84,220
2024-06-04	1.745	1.775	1.635	1.720	1.707	114,656
2024-06-03	1.810	1.820	1.745	1.780	1.767	83,765
2024-05-31	1.810	1.815	1.745	1.810	1.796	70,305
2024-05-30	1.815	1.820	1.765	1.800	1.787	460,134
2024-05-29	1.850	1.850	1.780	1.800	1.787	158,952
2024-05-28	1.880	1.880	1.830	1.860	1.846	93,250
2024-05-27	1.860	1.905	1.845	1.880	1.866	74,545
2024-05-24	1.880	1.880	1.835	1.865	1.851	77,934
2024-05-23	1.900	1.910	1.870	1.880	1.866	62,478
2024-05-22	1.900	1.920	1.870	1.885	1.871	48,548
2024-05-21	1.850	1.935	1.805	1.900	1.886	161,111
2024-05-20	1.850	1.870	1.735	1.850	1.836	104,777
2024-05-17	1.850	1.890	1.850	1.860	1.846	79,024
2024-05-16	1.900	1.900	1.800	1.855	1.841	145,039
2024-05-15	1.860	1.895	1.855	1.885	1.871	31,064
2024-05-14	1.850	1.900	1.815	1.900	1.886	117,452
2024-05-13	1.920	1.920	1.865	1.870	1.856	119,227
2024-05-10	1.890	1.915	1.860	1.915	1.901	29,305
2024-05-09	1.985	1.985	1.870	1.910	1.896	1,129,610
2024-05-08	1.900	1.950	1.895	1.950	1.935	81,335
2024-05-07	1.900	1.970	1.898	1.900	1.886	209,706
2024-05-06	1.850	1.935	1.840	1.900	1.886	1,186,802
2024-05-03	1.810	1.895	1.800	1.830	1.816	106,866
2024-05-02	1.845	1.845	1.755	1.810	1.796	69,778
2024-05-01	1.945	1.950	1.810	1.845	1.831	59,211
2024-04-30	1.995	1.995	1.900	1.930	1.916	171,704
2024-04-29	1.820	2.020	1.720	1.990	1.975	720,211
2024-04-26	1.795	1.795	1.710	1.750	1.737	47,312
2024-04-24	1.855	1.855	1.795	1.795	1.782	10,486
2024-04-23	1.805	1.900	1.790	1.855	1.841	244,450
2024-04-22	1.740	1.795	1.720	1.785	1.772	48,509
2024-04-19	1.710	1.795	1.710	1.750	1.737	64,312
2024-04-18	1.705	1.740	1.700	1.720	1.707	46,139
2024-04-17	1.700	1.750	1.645	1.750	1.737	122,418
2024-04-16	1.785	1.790	1.675	1.725	1.712	64,265
2024-04-15	1.810	1.825	1.730	1.785	1.772	79,799
2024-04-12	1.700	1.805	1.680	1.750	1.737	90,140
2024-04-11	1.805	1.805	1.600	1.680	1.667	198,914
2024-04-10	1.920	1.920	1.760	1.770	1.757	858,316
2024-04-09	1.775	1.920	1.775	1.920	1.906	97,292
2024-04-08	1.750	1.820	1.745	1.780	1.767	83,749
2024-04-05	1.830	1.830	1.655	1.750	1.737	195,993
2024-04-04	1.905	1.905	1.750	1.830	1.816	264,429
2024-04-03	1.910	1.945	1.865	1.905	1.891	281,234
2024-04-02	1.800	1.865	1.750	1.865	1.851	258,169
2024-03-28	1.720	1.845	1.700	1.770	1.757	211,836
2024-03-27	1.520	1.715	1.520	1.690	1.677	529,222
2024-03-26	1.500	1.565	1.500	1.530	1.519	88,404
2024-03-25	1.535	1.535	1.445	1.500	1.489	263,851
2024-03-22	1.580	1.580	1.470	1.500	1.489	439,480
2024-03-21	1.585	1.630	1.540	1.585	1.573	856,660
2024-03-20	1.550	1.550	1.525	1.545	1.533	70,406
2024-03-19	1.550	1.570	1.530	1.550	1.538	155,307
2024-03-18	1.515	1.550	1.510	1.550	1.538	313,474

← NewerPage 11 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.