Australia markets open in 3 hours 52 minutes
AUD/USD
0.6670 -0.0025 (-0.38%) ASX 200
7,863.70 +49.30 (+0.63%) OIL
79.73 -0.33 (-0.41%) GOLD
2,431.30 +13.90 (+0.58%) Bitcoin AUD
104,928.85 +5,688.28 (+5.73%) CMC Crypto 200
1,468.64 +114.22 (+8.42%)
Vinyl Group Ltd (VNL.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 02:03PM AEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 0.1350 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 17,976 |
| 17 May 2024 | 0.1400 | 0.1450 | 0.1350 | 0.1350 | 0.1350 | 131,070 |
| 16 May 2024 | 0.1250 | 0.1450 | 0.1200 | 0.1450 | 0.1450 | 216,116 |
| 15 May 2024 | 0.1250 | 0.1250 | 0.1100 | 0.1250 | 0.1250 | 500,739 |
| 14 May 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1250 | 0.1250 | 85,527 |
| 13 May 2024 | 0.1450 | 0.1450 | 0.1250 | 0.1300 | 0.1300 | 521,436 |
| 10 May 2024 | 0.1400 | 0.1450 | 0.1400 | 0.1400 | 0.1400 | 111,445 |
| 09 May 2024 | 0.1400 | 0.1500 | 0.1350 | 0.1500 | 0.1500 | 246,817 |
| 08 May 2024 | 0.1450 | 0.1450 | 0.1300 | 0.1400 | 0.1400 | 472,123 |
| 07 May 2024 | 0.1550 | 0.1600 | 0.1450 | 0.1500 | 0.1500 | 36,064 |
| 06 May 2024 | 0.1550 | 0.1750 | 0.1550 | 0.1600 | 0.1600 | 528,350 |
| 03 May 2024 | 0.1500 | 0.1550 | 0.1500 | 0.1500 | 0.1500 | 34,206 |
| 02 May 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 59,319 |
| 01 May 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 52,900 |
| 30 Apr 2024 | 0.1000 | 0.1150 | 0.1000 | 0.1150 | 0.1150 | 374,265 |
| 29 Apr 2024 | 0.1250 | 0.1250 | 0.1100 | 0.1100 | 0.1100 | 307,892 |
| 26 Apr 2024 | 0.1100 | 0.1300 | 0.1050 | 0.1300 | 0.1300 | 281,705 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 150,000 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 30,000 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 0.0650 | 0.0730 | 0.0650 | 0.0730 | 0.0730 | 1,048,095 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 15,000 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,500,000 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.