VHM Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.385	0.390	0.385	0.390	0.390	1,773
2024-11-27	0.380	0.380	0.380	0.380	0.380	19,074
2024-11-26	0.385	0.385	0.385	0.385	0.385	3,611
2024-11-25	0.395	0.395	0.380	0.380	0.380	30,792
2024-11-22	0.390	0.390	0.390	0.390	0.390	40,032
2024-11-21	0.390	0.395	0.390	0.390	0.390	36,007
2024-11-20	0.390	0.390	0.390	0.390	0.390	29,000
2024-11-19	0.385	0.385	0.385	0.385	0.385	5,569
2024-11-18	0.400	0.400	0.375	0.380	0.380	395,993
2024-11-15	0.390	0.400	0.390	0.390	0.390	35,004
2024-11-14	0.380	0.390	0.380	0.390	0.390	6,313
2024-11-13	0.385	0.385	0.385	0.385	0.385	63,014
2024-11-12	0.390	0.390	0.375	0.375	0.375	197,600
2024-11-11	0.405	0.405	0.380	0.385	0.385	24,064
2024-11-08	0.400	0.400	0.390	0.400	0.400	81,967
2024-11-07	0.390	0.400	0.380	0.395	0.395	151,006
2024-11-06	0.405	0.405	0.390	0.390	0.390	93,042
2024-11-05	0.400	0.410	0.395	0.395	0.395	16,761
2024-11-04	0.420	0.420	0.410	0.410	0.410	78,533
2024-11-01	0.405	0.415	0.400	0.415	0.415	44,159
2024-10-31	0.408	0.415	0.395	0.395	0.395	30,781
2024-10-30	0.435	0.435	0.415	0.415	0.415	40,169
2024-10-29	0.420	0.435	0.415	0.415	0.415	41,062
2024-10-28	0.430	0.435	0.400	0.400	0.400	276,160
2024-10-25	0.435	0.435	0.435	0.435	0.435	7
2024-10-24	0.435	0.435	0.435	0.435	0.435	11
2024-10-23	0.435	0.435	0.420	0.435	0.435	113,892
2024-10-22	0.435	0.445	0.425	0.425	0.425	15,582
2024-10-21	0.450	0.450	0.420	0.435	0.435	117,438
2024-10-18	0.460	0.460	0.445	0.460	0.460	37,147
2024-10-17	0.455	0.455	0.445	0.445	0.445	27
2024-10-16	0.460	0.460	0.455	0.455	0.455	83,383
2024-10-15	0.450	0.460	0.450	0.460	0.460	56,100
2024-10-14	0.460	0.460	0.445	0.445	0.445	47,217
2024-10-11	0.445	0.460	0.440	0.460	0.460	22,415
2024-10-10	0.460	0.465	0.445	0.445	0.445	35,601
2024-10-09	0.445	0.460	0.445	0.460	0.460	22,141
2024-10-08	0.460	0.460	0.435	0.435	0.435	42,536
2024-10-07	0.450	0.460	0.450	0.455	0.455	16,092
2024-10-04	0.460	0.460	0.460	0.460	0.460	200
2024-10-03	0.475	0.475	0.440	0.460	0.460	67,595
2024-10-02	0.483	0.490	0.465	0.465	0.465	47,117
2024-10-01	0.500	0.500	0.455	0.460	0.460	115,650
2024-09-30	0.520	0.520	0.488	0.500	0.500	124,763
2024-09-27	0.505	0.520	0.505	0.520	0.520	19,385
2024-09-26	0.560	0.565	0.560	0.565	0.565	193,457
2024-09-25	0.560	0.560	0.560	0.560	0.560	6,000
2024-09-24	0.560	0.565	0.550	0.565	0.565	80,015
2024-09-23	0.563	0.565	0.550	0.560	0.560	59,081
2024-09-20	0.550	0.550	0.550	0.550	0.550	15,900
2024-09-19	0.550	0.565	0.550	0.560	0.560	50,733
2024-09-18	0.560	0.565	0.550	0.550	0.550	64,160
2024-09-17	0.550	0.560	0.550	0.560	0.560	65,301
2024-09-16	0.530	0.560	0.530	0.560	0.560	60,189
2024-09-13	0.500	0.550	0.500	0.550	0.550	36,203
2024-09-12	0.540	0.540	0.495	0.510	0.510	76,891
2024-09-11	0.530	0.530	0.520	0.530	0.530	65,404
2024-09-10	0.520	0.530	0.520	0.520	0.520	146,222
2024-09-09	0.550	0.550	0.500	0.515	0.515	17,905
2024-09-06	0.570	0.570	0.550	0.550	0.550	143,651

← NewerPage 9 of 17 · 961 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.