Veem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.515	0.515	0.480	0.485	0.485	121,173
2026-05-04	0.500	0.535	0.495	0.495	0.495	71,842
2026-05-01	0.490	0.500	0.470	0.495	0.495	84,253
2026-04-30	0.520	0.535	0.490	0.495	0.495	423,011
2026-04-29	0.525	0.530	0.520	0.520	0.520	17,625
2026-04-28	0.525	0.535	0.525	0.535	0.535	3,337
2026-04-27	0.525	0.530	0.515	0.525	0.525	19,216
2026-04-24	0.560	0.560	0.505	0.530	0.530	157,593
2026-04-23	0.585	0.585	0.550	0.560	0.560	64,716
2026-04-22	0.575	0.585	0.565	0.585	0.585	109,061
2026-04-21	0.575	0.575	0.565	0.575	0.575	11,644
2026-04-20	0.585	0.600	0.570	0.575	0.575	135,669
2026-04-17	0.550	0.590	0.550	0.585	0.585	123,383
2026-04-16	0.530	0.545	0.530	0.545	0.545	44,007
2026-04-15	0.510	0.530	0.510	0.530	0.530	27,813
2026-04-14	0.520	0.530	0.500	0.510	0.510	213,684
2026-04-13	0.520	0.525	0.495	0.515	0.515	358,103
2026-04-10	0.560	0.560	0.520	0.520	0.520	509,689
2026-04-09	0.560	0.560	0.550	0.550	0.550	24,757
2026-04-08	0.560	0.575	0.550	0.560	0.560	72,785
2026-04-07	0.580	0.580	0.555	0.560	0.560	78,293
2026-04-02	0.570	0.575	0.550	0.575	0.575	80,052
2026-04-01	0.555	0.585	0.555	0.580	0.580	28,141
2026-03-31	0.540	0.580	0.540	0.580	0.580	62,866
2026-03-30	0.570	0.570	0.550	0.550	0.550	32,304
2026-03-27	0.590	0.590	0.575	0.575	0.575	40,094
2026-03-26	0.585	0.590	0.580	0.590	0.590	48,108
2026-03-25	0.580	0.590	0.575	0.585	0.585	83,384
2026-03-24	0.555	0.580	0.555	0.580	0.580	58,431
2026-03-23	0.550	0.570	0.540	0.570	0.570	218,171
2026-03-20	0.570	0.570	0.540	0.560	0.560	92,066
2026-03-19	0.575	0.580	0.555	0.575	0.575	410,441
2026-03-18	0.585	0.585	0.575	0.580	0.580	69,697
2026-03-17	0.590	0.600	0.590	0.595	0.595	24,958
2026-03-16	0.595	0.595	0.550	0.585	0.585	375,066
2026-03-13	0.575	0.585	0.560	0.585	0.585	98,311
2026-03-12	0.605	0.605	0.567	0.575	0.575	216,997
2026-03-11	0.615	0.615	0.595	0.615	0.615	236,940
2026-03-10	0.620	0.620	0.595	0.605	0.605	160,788
2026-03-09	0.635	0.635	0.575	0.625	0.625	479,424
2026-03-06	0.620	0.635	0.600	0.635	0.635	382,081
2026-03-05	0.615	0.638	0.615	0.635	0.635	226,253
2026-03-04	0.615	0.615	0.595	0.600	0.600	254,547
2026-03-03	0.615	0.648	0.610	0.620	0.620	327,236
2026-03-02	0.630	0.630	0.590	0.620	0.620	532,214
2026-02-27	0.640	0.640	0.610	0.630	0.630	46,790
2026-02-26	0.620	0.645	0.600	0.635	0.635	260,885
2026-02-25	0.650	0.650	0.565	0.615	0.615	670,884
2026-02-24	0.640	0.650	0.580	0.650	0.650	446,439
2026-02-23	0.595	0.660	0.560	0.640	0.640	882,819
2026-02-20	0.595	0.608	0.575	0.600	0.600	208,464
2026-02-19	0.585	0.595	0.560	0.590	0.590	216,474
2026-02-18	0.580	0.590	0.540	0.590	0.590	711,995
2026-02-17	0.540	0.570	0.495	0.560	0.560	1,172,394
2026-02-16	0.520	0.565	0.520	0.540	0.540	527,073
2026-02-13	0.510	0.520	0.505	0.520	0.520	256,195
2026-02-12	0.560	0.560	0.520	0.520	0.520	383,076
2026-02-11	0.570	0.575	0.535	0.550	0.550	356,053
2026-02-10	0.565	0.580	0.565	0.565	0.565	63,732
2026-02-09	0.590	0.590	0.565	0.580	0.580	128,082

← NewerPage 3 of 5 · 256 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.