Veem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	1.200	1.225	1.190	1.190	1.190	138,533
2025-11-07	1.200	1.245	1.143	1.235	1.235	295,580
2025-11-06	1.360	1.365	1.210	1.210	1.210	269,761
2025-11-05	1.340	1.348	1.280	1.335	1.335	254,225
2025-11-04	1.300	1.345	1.290	1.340	1.340	156,875
2025-11-03	1.430	1.430	1.275	1.280	1.280	389,489
2025-10-31	1.420	1.425	1.380	1.425	1.425	128,987
2025-10-30	1.430	1.430	1.400	1.420	1.420	148,358
2025-10-29	1.420	1.460	1.410	1.430	1.430	179,481
2025-10-28	1.460	1.465	1.395	1.415	1.415	143,121
2025-10-27	1.420	1.455	1.420	1.430	1.430	347,743
2025-10-24	1.440	1.455	1.410	1.420	1.420	123,042
2025-10-23	1.430	1.475	1.400	1.410	1.410	270,115
2025-10-22	1.480	1.480	1.398	1.445	1.445	293,741
2025-10-21	1.385	1.495	1.385	1.480	1.480	1,371,816
2025-10-20	1.280	1.368	1.280	1.365	1.365	177,007
2025-10-17	1.395	1.395	1.260	1.300	1.300	690,433
2025-10-16	1.435	1.460	1.365	1.395	1.395	189,874
2025-10-15	1.390	1.435	1.330	1.435	1.435	304,731
2025-10-14	1.490	1.490	1.370	1.395	1.395	354,973
2025-10-13	1.520	1.520	1.410	1.450	1.450	300,003
2025-10-10	1.545	1.550	1.480	1.530	1.530	187,581
2025-10-09	1.380	1.550	1.375	1.545	1.545	612,952
2025-10-08	1.425	1.425	1.355	1.380	1.380	681,443
2025-10-07	1.530	1.580	1.455	1.465	1.465	454,838
2025-10-06	1.680	1.700	1.530	1.550	1.550	277,540
2025-10-03	1.700	1.770	1.575	1.630	1.630	674,588
2025-10-02	1.760	1.770	1.695	1.700	1.700	734,326
2025-10-01	1.800	1.815	1.690	1.785	1.785	1,589,189
2025-09-30	1.700	1.950	1.700	1.870	1.870	2,331,205
2025-09-29	1.510	1.510	1.510	1.510	1.510	0
2025-09-26	1.510	1.510	1.510	1.510	1.510	0
2025-09-25	1.490	1.545	1.470	1.510	1.510	388,016
2025-09-24	1.450	1.490	1.400	1.490	1.490	184,673
2025-09-23	1.345	1.570	1.345	1.438	1.438	511,087
2025-09-22	1.280	1.345	1.280	1.315	1.315	144,051
2025-09-19	1.295	1.300	1.280	1.280	1.280	15,806
2025-09-18	1.300	1.350	1.295	1.295	1.295	167,519
2025-09-17	1.280	1.305	1.270	1.285	1.285	21,655
2025-09-16	1.315	1.315	1.250	1.270	1.270	73,931
2025-09-15	1.250	1.330	1.250	1.315	1.315	215,175
2025-09-12	1.250	1.255	1.220	1.230	1.230	71,428
2025-09-11	1.190	1.287	1.180	1.255	1.255	192,484
2025-09-10	1.195	1.195	1.160	1.160	1.160	30,524
2025-09-09	1.200	1.200	1.125	1.170	1.170	342,831
2025-09-08	1.220	1.225	1.160	1.225	1.225	82,394
2025-09-05	1.200	1.260	1.185	1.220	1.220	1,044,632
2025-09-04	1.195	1.260	1.140	1.200	1.200	198,827
2025-09-03	1.120	1.190	1.110	1.165	1.165	123,781
2025-09-02	1.100	1.125	1.095	1.120	1.120	133,856
2025-09-01	1.140	1.160	1.065	1.120	1.120	454,209
2025-08-29	1.080	1.150	1.065	1.140	1.140	197,346
2025-08-28	1.120	1.120	1.060	1.065	1.065	59,566
2025-08-27	1.100	1.120	1.010	1.120	1.120	218,789
2025-08-26	1.100	1.140	1.095	1.100	1.100	199,272
2025-08-25	1.040	1.125	1.020	1.120	1.120	200,092
2025-08-22	1.090	1.150	1.030	1.050	1.050	188,957
2025-08-21	1.200	1.275	1.055	1.055	1.055	265,233
2025-08-20	1.300	1.350	1.160	1.200	1.200	445,481
2025-08-19	1.340	1.350	1.300	1.305	1.305	86,014

← NewerPage 5 of 22 · 1,270 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.