Veem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.880	0.900	0.850	0.890	0.888	160,504
2025-02-25	0.910	0.910	0.850	0.880	0.878	63,416
2025-02-24	0.960	0.970	0.910	0.915	0.913	78,757
2025-02-21	0.850	1.000	0.790	0.995	0.992	340,844
2025-02-20	0.850	0.900	0.850	0.850	0.848	166,491
2025-02-19	0.855	0.865	0.845	0.850	0.848	94,671
2025-02-18	0.880	0.880	0.845	0.850	0.848	255,142
2025-02-17	0.885	0.895	0.860	0.880	0.878	122,328
2025-02-14	0.890	0.890	0.860	0.880	0.878	63,854
2025-02-13	0.905	0.920	0.860	0.870	0.868	403,265
2025-02-12	0.850	0.905	0.840	0.870	0.868	301,228
2025-02-11	0.913	0.933	0.835	0.865	0.863	260,797
2025-02-10	0.935	0.935	0.890	0.910	0.908	212,690
2025-02-07	0.985	0.985	0.910	0.915	0.913	308,492
2025-02-06	0.980	0.980	0.920	0.960	0.957	79,321
2025-02-05	0.915	0.980	0.890	0.980	0.977	75,387
2025-02-04	0.950	0.950	0.900	0.910	0.908	64,881
2025-02-03	0.950	0.950	0.915	0.945	0.942	61,890
2025-01-31	0.905	0.950	0.900	0.950	0.947	111,118
2025-01-30	0.930	0.945	0.900	0.900	0.898	66,762
2025-01-29	0.920	0.930	0.900	0.930	0.927	76,905
2025-01-28	0.925	0.955	0.915	0.920	0.918	91,772
2025-01-24	0.930	0.938	0.915	0.930	0.927	100,383
2025-01-23	0.960	0.970	0.930	0.940	0.937	73,532
2025-01-22	0.975	0.990	0.960	0.970	0.967	19,523
2025-01-21	0.965	1.035	0.960	0.975	0.972	83,419
2025-01-20	0.975	0.995	0.960	0.975	0.972	259,605
2025-01-17	1.000	1.025	0.950	0.975	0.972	291,709
2025-01-16	0.970	1.010	0.970	0.990	0.987	140,194
2025-01-15	1.040	1.070	0.950	0.950	0.947	369,529
2025-01-14	1.100	1.100	1.025	1.025	1.022	149,728
2025-01-13	1.100	1.135	1.080	1.125	1.122	192,160
2025-01-10	1.185	1.185	1.130	1.140	1.137	62,041
2025-01-09	1.195	1.200	1.170	1.175	1.172	34,967
2025-01-08	1.150	1.195	1.150	1.195	1.192	73,421
2025-01-07	1.195	1.210	1.135	1.150	1.147	250,677
2025-01-06	1.240	1.250	1.200	1.225	1.222	42,156
2025-01-03	1.200	1.200	1.190	1.190	1.187	16,296
2025-01-02	1.180	1.235	1.160	1.235	1.232	48,150
2024-12-31	1.215	1.220	1.175	1.210	1.207	293,128
2024-12-30	1.210	1.215	1.200	1.205	1.202	31,686
2024-12-27	1.290	1.290	1.210	1.210	1.207	230,670
2024-12-24	1.258	1.290	1.240	1.290	1.286	17,946
2024-12-23	1.230	1.280	1.210	1.280	1.277	28,049
2024-12-20	1.240	1.240	1.160	1.240	1.237	114,404
2024-12-19	1.240	1.320	1.235	1.240	1.237	334,163
2024-12-18	1.355	1.380	1.315	1.315	1.311	66,265
2024-12-17	1.320	1.350	1.315	1.350	1.346	169,357
2024-12-16	1.400	1.400	1.330	1.330	1.326	71,338
2024-12-13	1.350	1.400	1.345	1.360	1.356	41,475
2024-12-12	1.330	1.350	1.325	1.350	1.346	10,642
2024-12-11	1.345	1.345	1.318	1.325	1.321	122,764
2024-12-10	1.330	1.335	1.330	1.335	1.331	2,430
2024-12-09	1.345	1.345	1.320	1.325	1.321	38,268
2024-12-06	1.370	1.385	1.320	1.325	1.321	94,005
2024-12-05	1.380	1.385	1.365	1.365	1.361	14,935
2024-12-04	1.440	1.440	1.380	1.385	1.381	42,863
2024-12-03	1.410	1.445	1.403	1.425	1.421	68,787
2024-12-02	1.350	1.460	1.345	1.410	1.406	161,562
2024-11-29	1.395	1.395	1.330	1.345	1.341	50,075

← NewerPage 8 of 22 · 1,271 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.