Veem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.590	0.590	0.555	0.585	0.585	427,968
2026-02-05	0.545	0.620	0.540	0.585	0.585	1,093,138
2026-02-04	0.570	0.570	0.540	0.545	0.545	504,869
2026-02-03	0.565	0.580	0.555	0.565	0.565	580,563
2026-02-02	0.585	0.590	0.565	0.565	0.565	1,082,206
2026-01-30	0.620	0.620	0.580	0.585	0.585	539,472
2026-01-29	0.645	0.645	0.615	0.615	0.615	297,962
2026-01-28	0.685	0.685	0.625	0.645	0.645	661,883
2026-01-27	0.690	0.695	0.670	0.685	0.685	170,661
2026-01-23	0.670	0.700	0.670	0.685	0.685	490,609
2026-01-22	0.670	0.685	0.650	0.670	0.670	924,308
2026-01-21	0.680	0.680	0.655	0.660	0.660	411,486
2026-01-20	0.705	0.705	0.670	0.680	0.680	540,810
2026-01-19	0.720	0.720	0.695	0.700	0.700	261,209
2026-01-16	0.730	0.730	0.710	0.720	0.720	116,719
2026-01-15	0.730	0.730	0.715	0.720	0.720	279,661
2026-01-14	0.735	0.740	0.720	0.725	0.725	182,853
2026-01-13	0.765	0.765	0.730	0.730	0.730	143,901
2026-01-12	0.735	0.765	0.735	0.740	0.740	754,866
2026-01-09	0.725	0.730	0.720	0.720	0.720	333,394
2026-01-08	0.720	0.720	0.715	0.720	0.720	311,311
2026-01-07	0.730	0.730	0.710	0.715	0.715	188,508
2026-01-06	0.770	0.770	0.735	0.735	0.735	291,871
2026-01-05	0.770	0.770	0.765	0.770	0.770	108,185
2026-01-02	0.765	0.770	0.760	0.765	0.765	72,564
2025-12-31	0.760	0.765	0.755	0.765	0.765	21,832
2025-12-30	0.765	0.765	0.750	0.760	0.760	40,863
2025-12-29	0.780	0.780	0.740	0.740	0.740	114,673
2025-12-24	0.790	0.790	0.780	0.780	0.780	295,594
2025-12-23	0.785	0.790	0.775	0.790	0.790	443,439
2025-12-22	0.780	0.790	0.755	0.770	0.770	122,080
2025-12-19	0.775	0.800	0.775	0.780	0.780	73,248
2025-12-18	0.815	0.815	0.775	0.775	0.775	159,614
2025-12-17	0.780	0.815	0.780	0.815	0.815	151,072
2025-12-16	0.725	0.780	0.720	0.780	0.780	107,792
2025-12-15	0.765	0.780	0.730	0.735	0.735	326,396
2025-12-12	0.750	0.800	0.750	0.760	0.760	702,099
2025-12-11	0.745	0.760	0.735	0.750	0.750	215,015
2025-12-10	0.745	0.753	0.725	0.745	0.745	389,774
2025-12-09	0.760	0.775	0.730	0.745	0.745	343,538
2025-12-08	0.800	0.800	0.750	0.760	0.760	336,283
2025-12-05	0.830	0.830	0.765	0.770	0.770	405,685
2025-12-04	0.840	0.840	0.800	0.830	0.830	229,648
2025-12-03	0.845	0.860	0.830	0.830	0.830	314,948
2025-12-02	0.865	0.873	0.820	0.840	0.840	190,971
2025-12-01	0.895	0.895	0.850	0.850	0.850	424,356
2025-11-28	1.080	1.080	0.855	0.860	0.860	1,371,950
2025-11-27	1.110	1.200	1.110	1.155	1.155	47,825
2025-11-26	1.055	1.125	1.055	1.120	1.120	97,641
2025-11-25	1.030	1.055	1.023	1.055	1.055	47,178
2025-11-24	1.060	1.060	0.980	0.995	0.995	120,429
2025-11-21	0.975	1.020	0.940	1.020	1.020	206,041
2025-11-20	0.910	1.030	0.910	0.970	0.970	190,081
2025-11-19	0.990	0.990	0.925	0.930	0.930	136,908
2025-11-18	1.000	1.010	0.950	0.985	0.985	153,212
2025-11-17	1.035	1.060	1.008	1.015	1.015	148,561
2025-11-14	1.080	1.110	1.020	1.040	1.040	222,028
2025-11-13	1.135	1.135	1.075	1.100	1.100	107,989
2025-11-12	1.160	1.165	1.105	1.125	1.125	844,311
2025-11-11	1.195	1.210	1.160	1.160	1.160	203,859

← NewerPage 4 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.