Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.58▲ 2.50%

← VNL.AU stock page

Vinyl Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.033	0.037	0.033	0.037	0.037	89,722
2026-10-16	0.038	0.038	0.034	0.034	0.034	96,000
2026-10-15	0.036	0.037	0.034	0.037	0.037	138,118
2026-10-14	0.039	0.039	0.034	0.035	0.035	185,419
2026-10-13	0.035	0.036	0.035	0.036	0.036	310,969
2026-10-12	0.033	0.033	0.033	0.033	0.033	3,500
2026-10-09	0.035	0.035	0.035	0.035	0.035	121,592
2026-10-08	0.037	0.037	0.034	0.035	0.035	93,977
2026-10-07	0.035	0.036	0.034	0.035	0.035	28,891
2026-10-05	0.036	0.036	0.036	0.036	0.036	20,000
2026-10-02	0.036	0.036	0.032	0.033	0.033	504,447
2026-10-01	0.036	0.036	0.035	0.036	0.036	185,612
2026-09-30	0.037	0.037	0.036	0.036	0.036	185,000
2026-09-28	0.043	0.043	0.038	0.039	0.039	53,587
2026-09-25	0.038	0.040	0.035	0.040	0.040	403,820
2026-09-24	0.039	0.039	0.038	0.039	0.039	445,613
2026-09-23	0.039	0.039	0.039	0.039	0.039	19,010
2026-09-22	0.042	0.042	0.039	0.039	0.039	226,388
2026-09-21	0.041	0.041	0.040	0.040	0.040	229,810

Page 1 of 1 · 19 trading days

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.