Veem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.940	0.940	0.925	0.925	0.925	60,063
2025-05-22	0.913	0.940	0.895	0.940	0.940	31,861
2025-05-21	0.905	0.910	0.895	0.895	0.895	1,764
2025-05-20	0.935	0.950	0.925	0.950	0.950	18,722
2025-05-19	0.930	0.940	0.910	0.940	0.940	21,988
2025-05-16	0.935	0.935	0.890	0.930	0.930	23,550
2025-05-15	0.910	0.935	0.895	0.935	0.935	36,928
2025-05-14	0.880	0.880	0.870	0.870	0.870	2,140
2025-05-13	0.910	0.910	0.875	0.875	0.875	10,923
2025-05-12	0.885	0.900	0.885	0.890	0.890	6,804
2025-05-09	0.930	0.930	0.880	0.885	0.885	11,255
2025-05-08	0.920	0.935	0.900	0.930	0.930	5,692
2025-05-07	0.910	0.910	0.905	0.910	0.910	24,100
2025-05-06	0.895	0.935	0.895	0.900	0.900	4,900
2025-05-05	0.920	0.920	0.920	0.920	0.920	48,017
2025-05-02	0.960	0.960	0.880	0.920	0.920	7,598
2025-05-01	0.930	0.965	0.930	0.960	0.960	19,126
2025-04-30	0.930	0.930	0.930	0.930	0.930	0
2025-04-29	0.930	0.930	0.885	0.930	0.930	43,390
2025-04-28	0.900	0.935	0.900	0.930	0.930	43,927
2025-04-24	0.950	0.950	0.900	0.935	0.935	39,418
2025-04-23	0.913	0.960	0.840	0.950	0.950	20,671
2025-04-22	0.905	0.915	0.900	0.915	0.915	18,612
2025-04-17	0.920	0.930	0.905	0.905	0.905	28,790
2025-04-16	0.905	0.920	0.840	0.920	0.920	14,880
2025-04-15	0.850	0.865	0.825	0.865	0.865	111,260
2025-04-14	0.850	0.850	0.840	0.840	0.840	46,672
2025-04-11	0.850	0.850	0.850	0.850	0.850	455,185
2025-04-10	0.850	0.880	0.820	0.870	0.870	29,168
2025-04-09	0.820	0.825	0.800	0.810	0.810	82,332
2025-04-08	0.850	0.850	0.820	0.820	0.820	107,808
2025-04-07	0.900	0.900	0.780	0.830	0.830	170,795
2025-04-04	0.975	0.975	0.930	0.930	0.930	54,825
2025-04-03	0.990	1.008	0.970	1.005	1.005	67,337
2025-04-02	0.963	1.000	0.955	1.000	1.000	33,363
2025-04-01	0.960	0.980	0.930	0.980	0.980	230,303
2025-03-31	0.995	0.995	0.930	0.950	0.950	92,503
2025-03-28	0.985	0.995	0.970	0.995	0.995	261,956
2025-03-27	1.005	1.025	0.930	0.990	0.990	91,676
2025-03-26	0.970	1.000	0.915	1.000	1.000	56,036
2025-03-25	0.910	0.965	0.895	0.965	0.965	59,112
2025-03-24	0.880	0.890	0.875	0.890	0.890	256,112
2025-03-21	0.880	0.910	0.870	0.875	0.875	53,886
2025-03-20	0.850	0.910	0.850	0.880	0.880	180,019
2025-03-19	0.850	0.850	0.805	0.830	0.830	25,005
2025-03-18	0.825	0.850	0.825	0.850	0.850	250,212
2025-03-17	0.770	0.815	0.765	0.815	0.815	107,423
2025-03-14	0.765	0.770	0.715	0.770	0.770	64,361
2025-03-13	0.765	0.765	0.720	0.765	0.765	70,072
2025-03-12	0.760	0.775	0.755	0.775	0.775	21,378
2025-03-11	0.820	0.820	0.775	0.780	0.780	42,998
2025-03-10	0.800	0.820	0.790	0.820	0.820	41,041
2025-03-07	0.830	0.830	0.760	0.800	0.800	55,061
2025-03-06	0.820	0.830	0.815	0.830	0.830	62,425
2025-03-05	0.840	0.855	0.820	0.830	0.828	26,225
2025-03-04	0.855	0.865	0.845	0.850	0.848	115,521
2025-03-03	0.870	0.880	0.850	0.870	0.868	120,414
2025-02-28	0.870	0.875	0.835	0.870	0.868	147,758
2025-02-27	0.890	0.890	0.860	0.870	0.868	122,298
2025-02-26	0.880	0.900	0.850	0.890	0.888	160,504

← NewerPage 7 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.