Veem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	1.260	1.500	1.260	1.320	1.320	299,399
2025-08-15	1.140	1.255	1.140	1.255	1.255	835,561
2025-08-14	1.150	1.170	1.130	1.150	1.150	786,009
2025-08-13	1.100	1.190	1.085	1.125	1.125	395,410
2025-08-12	1.060	1.150	0.895	1.090	1.090	1,482,089
2025-08-11	0.990	1.015	0.980	0.990	0.990	225,169
2025-08-08	0.993	0.995	0.990	0.990	0.990	27,279
2025-08-07	0.975	1.000	0.975	0.995	0.995	25,749
2025-08-06	0.960	1.000	0.960	0.990	0.990	91,625
2025-08-05	0.980	1.000	0.935	0.955	0.955	323,786
2025-08-04	0.895	0.980	0.850	0.980	0.980	87,488
2025-08-01	0.925	0.935	0.885	0.890	0.890	37,886
2025-07-31	0.898	0.950	0.875	0.925	0.925	12,901
2025-07-30	0.875	0.900	0.850	0.875	0.875	38,117
2025-07-29	0.930	0.930	0.875	0.885	0.885	106,324
2025-07-28	0.880	0.930	0.880	0.930	0.930	61,286
2025-07-25	0.940	0.955	0.930	0.933	0.933	104,495
2025-07-24	0.930	0.950	0.930	0.940	0.940	57,725
2025-07-23	0.960	0.965	0.955	0.955	0.955	29,719
2025-07-22	1.000	1.018	0.950	0.950	0.950	102,325
2025-07-21	1.050	1.050	0.980	1.000	1.000	291,450
2025-07-18	0.990	1.013	0.955	1.000	1.000	131,610
2025-07-17	0.900	1.078	0.895	1.000	1.000	343,943
2025-07-16	0.835	0.905	0.835	0.900	0.900	96,971
2025-07-15	0.835	0.850	0.835	0.840	0.840	9,017
2025-07-14	0.860	0.865	0.835	0.865	0.865	22,475
2025-07-11	0.830	0.860	0.830	0.860	0.860	11,619
2025-07-10	0.850	0.850	0.830	0.840	0.840	20,669
2025-07-09	0.825	0.865	0.815	0.865	0.865	13,778
2025-07-08	0.885	0.885	0.840	0.840	0.840	35,083
2025-07-07	0.870	0.900	0.870	0.900	0.900	133,007
2025-07-04	0.870	0.885	0.870	0.870	0.870	2,427
2025-07-03	0.900	0.900	0.875	0.900	0.900	128,843
2025-07-02	0.860	0.900	0.835	0.900	0.900	48,596
2025-07-01	0.830	0.860	0.815	0.860	0.860	11,841
2025-06-30	0.900	0.900	0.825	0.825	0.825	83,919
2025-06-27	0.895	0.900	0.885	0.900	0.900	62,560
2025-06-26	0.790	0.900	0.790	0.890	0.890	139,372
2025-06-25	0.720	0.800	0.720	0.800	0.800	199,610
2025-06-24	0.695	0.720	0.680	0.720	0.720	224,479
2025-06-23	0.695	0.700	0.610	0.695	0.695	140,635
2025-06-20	0.685	0.700	0.685	0.685	0.685	180,327
2025-06-19	0.700	0.700	0.688	0.688	0.688	112,841
2025-06-18	0.710	0.710	0.685	0.695	0.695	397,100
2025-06-17	0.755	0.755	0.710	0.710	0.710	46,987
2025-06-16	0.785	0.785	0.755	0.755	0.755	32,987
2025-06-13	0.820	0.820	0.780	0.780	0.780	24,092
2025-06-12	0.830	0.830	0.810	0.810	0.810	11,651
2025-06-11	0.825	0.845	0.820	0.825	0.825	94,997
2025-06-10	0.855	0.855	0.810	0.825	0.825	85,784
2025-06-06	0.860	0.860	0.840	0.850	0.850	45,395
2025-06-05	0.885	0.885	0.860	0.860	0.860	22,417
2025-06-04	0.900	0.900	0.870	0.870	0.870	16,691
2025-06-03	0.900	0.900	0.890	0.890	0.890	22,424
2025-06-02	0.895	0.900	0.875	0.885	0.885	22,141
2025-05-30	0.880	0.895	0.880	0.880	0.880	53,294
2025-05-29	0.855	0.900	0.855	0.880	0.880	39,386
2025-05-28	0.900	0.900	0.865	0.900	0.900	10,549
2025-05-27	0.900	0.930	0.895	0.900	0.900	205,778
2025-05-26	0.925	0.925	0.890	0.890	0.890	45,032

← NewerPage 6 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.