Veem Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	1.435	1.455	1.375	1.395	1.391	54,881
2024-11-27	1.485	1.485	1.420	1.460	1.456	76,822
2024-11-26	1.510	1.545	1.450	1.455	1.451	215,495
2024-11-25	1.170	1.450	1.170	1.450	1.446	254,616
2024-11-22	1.070	1.135	1.050	1.110	1.107	59,518
2024-11-21	1.185	1.185	1.075	1.075	1.072	181,109
2024-11-20	1.235	1.235	1.185	1.225	1.222	79,335
2024-11-19	1.230	1.235	1.210	1.220	1.217	162,223
2024-11-18	1.210	1.285	1.170	1.245	1.242	233,885
2024-11-15	1.290	1.290	1.100	1.210	1.207	704,445
2024-11-14	1.390	1.430	1.345	1.430	1.426	63,609
2024-11-13	1.420	1.460	1.400	1.430	1.426	20,649
2024-11-12	1.525	1.525	1.420	1.420	1.416	45,408
2024-11-11	1.530	1.530	1.480	1.495	1.491	7,795
2024-11-08	1.475	1.540	1.475	1.540	1.536	107,968
2024-11-07	1.520	1.520	1.450	1.475	1.471	86,434
2024-11-06	1.440	1.520	1.440	1.520	1.516	7,512
2024-11-05	1.410	1.425	1.410	1.425	1.421	150
2024-11-04	1.490	1.495	1.420	1.420	1.416	70,905
2024-11-01	1.440	1.480	1.400	1.480	1.476	48,212
2024-10-31	1.445	1.450	1.445	1.450	1.446	1,081,339
2024-10-30	1.435	1.460	1.425	1.460	1.456	43,689
2024-10-29	1.505	1.505	1.505	1.505	1.501	22,028
2024-10-28	1.560	1.560	1.485	1.505	1.501	207,828
2024-10-25	1.590	1.605	1.560	1.560	1.556	25,093
2024-10-24	1.610	1.633	1.600	1.630	1.626	65,654
2024-10-23	1.680	1.680	1.665	1.675	1.670	19,537
2024-10-22	1.630	1.680	1.625	1.680	1.675	165,840
2024-10-21	1.580	1.625	1.580	1.625	1.621	86,401
2024-10-18	1.520	1.595	1.515	1.590	1.586	22,385
2024-10-17	1.485	1.520	1.460	1.520	1.516	939,135
2024-10-16	1.490	1.495	1.445	1.465	1.461	91,966
2024-10-15	1.520	1.520	1.460	1.515	1.511	131,364
2024-10-14	1.495	1.535	1.495	1.523	1.518	11,437
2024-10-11	1.480	1.510	1.480	1.500	1.496	77,890
2024-10-10	1.420	1.495	1.420	1.495	1.491	15,343
2024-10-09	1.445	1.520	1.440	1.495	1.491	22,076
2024-10-08	1.430	1.445	1.410	1.425	1.421	14,802
2024-10-07	1.395	1.460	1.395	1.460	1.456	3,438
2024-10-04	1.415	1.440	1.380	1.390	1.386	58,400
2024-10-03	1.405	1.440	1.405	1.440	1.436	19,811
2024-10-02	1.430	1.430	1.360	1.400	1.396	94,793
2024-10-01	1.410	1.450	1.410	1.450	1.446	137,602
2024-09-30	1.375	1.465	1.375	1.465	1.461	138,016
2024-09-27	1.330	1.445	1.330	1.445	1.441	50,842
2024-09-26	1.345	1.350	1.295	1.320	1.316	133,241
2024-09-25	1.380	1.423	1.350	1.355	1.351	92,057
2024-09-24	1.360	1.440	1.275	1.440	1.436	221,159
2024-09-23	1.500	1.500	1.410	1.440	1.436	116,822
2024-09-20	1.575	1.575	1.470	1.520	1.516	286,970
2024-09-19	1.585	1.600	1.570	1.570	1.566	12,826
2024-09-18	1.560	1.600	1.560	1.580	1.576	94,512
2024-09-17	1.590	1.590	1.525	1.555	1.551	91,065
2024-09-16	1.640	1.650	1.575	1.585	1.581	49,220
2024-09-13	1.620	1.620	1.550	1.615	1.611	41,461
2024-09-12	1.595	1.640	1.575	1.600	1.596	22,119
2024-09-11	1.570	1.583	1.525	1.570	1.566	25,816
2024-09-10	1.525	1.600	1.520	1.570	1.566	71,479
2024-09-09	1.530	1.600	1.505	1.600	1.596	76,684
2024-09-06	1.620	1.620	1.550	1.610	1.606	69,607

← NewerPage 9 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.