Veem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.530	0.530	0.510	0.530	0.530	67,307
2026-07-27	0.530	0.540	0.510	0.540	0.540	31,107
2026-07-24	0.550	0.550	0.520	0.550	0.550	4,751
2026-07-23	0.530	0.555	0.530	0.555	0.555	5,477
2026-07-22	0.525	0.530	0.525	0.530	0.530	19,778
2026-07-21	0.545	0.553	0.525	0.525	0.525	41,697
2026-07-20	0.560	0.570	0.545	0.570	0.570	14,580
2026-07-17	0.570	0.570	0.545	0.570	0.570	24,009
2026-07-16	0.570	0.575	0.555	0.570	0.570	46,566
2026-07-15	0.530	0.580	0.525	0.580	0.580	148,366
2026-07-14	0.530	0.545	0.525	0.545	0.545	94,234
2026-07-13	0.550	0.550	0.530	0.550	0.550	10,351
2026-07-10	0.530	0.550	0.530	0.550	0.550	33,414
2026-07-09	0.530	0.550	0.530	0.550	0.550	11,510
2026-07-08	0.560	0.560	0.525	0.560	0.560	9,652
2026-07-07	0.560	0.565	0.560	0.560	0.560	14,778
2026-07-06	0.550	0.560	0.545	0.560	0.560	52,008
2026-07-03	0.540	0.550	0.540	0.550	0.550	50,055
2026-07-02	0.515	0.545	0.515	0.545	0.545	67,929
2026-07-01	0.490	0.520	0.490	0.520	0.520	30,639
2026-06-30	0.495	0.498	0.470	0.470	0.470	271,344
2026-06-29	0.490	0.520	0.490	0.495	0.495	147,806
2026-06-26	0.520	0.520	0.490	0.490	0.490	175,853
2026-06-25	0.550	0.555	0.520	0.535	0.535	145,114
2026-06-24	0.560	0.560	0.550	0.560	0.560	123,715
2026-06-23	0.555	0.575	0.550	0.565	0.565	78,621
2026-06-22	0.530	0.570	0.530	0.555	0.555	97,452
2026-06-19	0.570	0.570	0.525	0.570	0.570	77,209
2026-06-18	0.550	0.573	0.550	0.570	0.570	24,025
2026-06-17	0.530	0.570	0.530	0.570	0.570	83,703
2026-06-16	0.580	0.580	0.500	0.500	0.500	90,278
2026-06-15	0.600	0.600	0.550	0.580	0.580	74,978
2026-06-12	0.620	0.620	0.555	0.590	0.590	69,037
2026-06-11	0.525	0.660	0.525	0.630	0.630	236,700
2026-06-10	0.540	0.550	0.525	0.530	0.530	214,013
2026-06-09	0.455	0.535	0.455	0.535	0.535	359,652
2026-06-05	0.455	0.465	0.445	0.450	0.450	93,100
2026-06-04	0.470	0.480	0.455	0.460	0.460	58,980
2026-06-03	0.480	0.480	0.460	0.470	0.470	227,270
2026-06-02	0.505	0.505	0.475	0.480	0.480	270,942
2026-06-01	0.530	0.530	0.470	0.505	0.505	291,706
2026-05-29	0.510	0.510	0.500	0.500	0.500	36,273
2026-05-28	0.530	0.530	0.510	0.510	0.510	33,651
2026-05-27	0.535	0.550	0.535	0.540	0.540	90,302
2026-05-26	0.545	0.545	0.515	0.545	0.545	49,519
2026-05-25	0.525	0.540	0.525	0.540	0.540	10,604
2026-05-22	0.510	0.545	0.510	0.545	0.545	29,994
2026-05-21	0.520	0.520	0.500	0.520	0.520	25,043
2026-05-20	0.505	0.510	0.500	0.505	0.505	15,786
2026-05-19	0.530	0.530	0.505	0.520	0.520	150,712
2026-05-18	0.540	0.545	0.520	0.525	0.525	68,529
2026-05-15	0.540	0.550	0.525	0.545	0.545	71,811
2026-05-14	0.530	0.535	0.515	0.530	0.530	87,263
2026-05-13	0.530	0.540	0.515	0.515	0.515	73,039
2026-05-12	0.530	0.540	0.515	0.540	0.540	117,569
2026-05-11	0.540	0.550	0.530	0.540	0.540	39,742
2026-05-08	0.530	0.535	0.525	0.530	0.530	20,088
2026-05-07	0.520	0.525	0.505	0.520	0.520	210,794
2026-05-06	0.495	0.525	0.485	0.525	0.525	96,859
2026-05-05	0.515	0.515	0.480	0.485	0.485	121,173

← NewerPage 2 of 5 · 255 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.