Venture Minerals Limited (VMS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0220

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0220	0.0225	0.0220	0.0220	0.0220	6,591,121
18 Apr 2024	0.0230	0.0230	0.0220	0.0220	0.0220	6,665,505
17 Apr 2024	0.0260	0.0270	0.0230	0.0230	0.0230	24,847,343
16 Apr 2024	0.0270	0.0270	0.0250	0.0270	0.0270	9,677,272
15 Apr 2024	0.0280	0.0290	0.0250	0.0250	0.0250	8,169,002
12 Apr 2024	0.0240	0.0280	0.0240	0.0280	0.0280	21,062,364
11 Apr 2024	0.0230	0.0240	0.0230	0.0240	0.0240	3,326,282
10 Apr 2024	0.0220	0.0240	0.0220	0.0230	0.0230	13,746,620
09 Apr 2024	0.0220	0.0220	0.0210	0.0210	0.0210	3,042,495
08 Apr 2024	0.0220	0.0230	0.0210	0.0210	0.0210	2,991,391
05 Apr 2024	0.0220	0.0230	0.0210	0.0225	0.0225	1,848,048
04 Apr 2024	0.0230	0.0240	0.0210	0.0210	0.0210	7,125,229
03 Apr 2024	0.0230	0.0230	0.0220	0.0220	0.0220	1,505,631
02 Apr 2024	0.0230	0.0230	0.0220	0.0230	0.0230	5,396,591
28 Mar 2024	0.0230	0.0230	0.0210	0.0220	0.0220	2,391,672
27 Mar 2024	0.0230	0.0230	0.0220	0.0230	0.0230	4,210,552
26 Mar 2024	0.0230	0.0240	0.0220	0.0230	0.0230	7,616,031
25 Mar 2024	0.0200	0.0230	0.0200	0.0230	0.0230	14,907,221
22 Mar 2024	0.0200	0.0210	0.0190	0.0190	0.0190	4,563,733
21 Mar 2024	0.0190	0.0200	0.0190	0.0190	0.0190	1,001,167
20 Mar 2024	0.0200	0.0200	0.0180	0.0190	0.0190	5,524,959
19 Mar 2024	0.0210	0.0210	0.0190	0.0200	0.0200	5,675,666
18 Mar 2024	0.0220	0.0220	0.0200	0.0200	0.0200	3,757,000
15 Mar 2024	0.0190	0.0220	0.0190	0.0210	0.0210	10,861,688
14 Mar 2024	0.0180	0.0200	0.0180	0.0200	0.0200	9,769,007
13 Mar 2024	0.0180	0.0190	0.0170	0.0170	0.0170	9,295,970
12 Mar 2024	0.0190	0.0190	0.0175	0.0180	0.0180	27,507,930
11 Mar 2024	0.0220	0.0225	0.0200	0.0210	0.0210	13,780,930
08 Mar 2024	0.0260	0.0270	0.0230	0.0230	0.0230	44,327,959
07 Mar 2024	0.0230	0.0250	0.0220	0.0240	0.0240	15,759,844
06 Mar 2024	0.0240	0.0250	0.0210	0.0220	0.0220	13,845,838
05 Mar 2024	0.0220	0.0250	0.0210	0.0240	0.0240	35,340,631
04 Mar 2024	0.0200	0.0220	0.0200	0.0210	0.0210	15,940,957
01 Mar 2024	0.0180	0.0200	0.0180	0.0200	0.0200	29,351,159
29 Feb 2024	0.0190	0.0190	0.0160	0.0170	0.0170	9,545,736
28 Feb 2024	0.0180	0.0190	0.0170	0.0180	0.0180	14,166,706
27 Feb 2024	0.0150	0.0180	0.0150	0.0170	0.0170	16,153,880
26 Feb 2024	0.0140	0.0160	0.0140	0.0160	0.0160	7,269,187
23 Feb 2024	0.0150	0.0150	0.0130	0.0140	0.0140	6,518,280
22 Feb 2024	0.0150	0.0160	0.0150	0.0150	0.0150	2,328,192
21 Feb 2024	0.0150	0.0160	0.0130	0.0150	0.0150	19,291,923
20 Feb 2024	0.0170	0.0170	0.0150	0.0150	0.0150	14,838,661
19 Feb 2024	0.0160	0.0180	0.0160	0.0170	0.0170	23,851,298
16 Feb 2024	0.0140	0.0155	0.0130	0.0150	0.0150	15,358,947
15 Feb 2024	0.0140	0.0140	0.0130	0.0140	0.0140	1,565,837
14 Feb 2024	0.0130	0.0130	0.0120	0.0130	0.0130	10,008,612
13 Feb 2024	0.0130	0.0145	0.0120	0.0140	0.0140	22,159,269
12 Feb 2024	0.0150	0.0150	0.0120	0.0120	0.0120	43,768,906
09 Feb 2024	0.0110	0.0150	0.0100	0.0140	0.0140	155,370,390
08 Feb 2024	0.0080	0.0085	0.0080	0.0080	0.0080	141,607
07 Feb 2024	0.0090	0.0090	0.0080	0.0085	0.0085	2,176,246
06 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	700,275
05 Feb 2024	0.0080	0.0090	0.0080	0.0080	0.0080	2,525,651
02 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	2,165,591
01 Feb 2024	0.0100	0.0100	0.0090	0.0090	0.0090	4,637,820
31 Jan 2024	0.0090	0.0100	0.0090	0.0100	0.0100	12,103,502
30 Jan 2024	0.0080	0.0090	0.0080	0.0090	0.0090	25,647,536
29 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	10,282,369
25 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,425,044
24 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	5,942,945
23 Jan 2024	0.0080	0.0080	0.0075	0.0080	0.0080	4,757,684
22 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	8,206,893
19 Jan 2024	0.0090	0.0090	0.0080	0.0090	0.0090	2,921,264
18 Jan 2024	0.0080	0.0090	0.0080	0.0090	0.0090	2,609,145
17 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	7,095,081
16 Jan 2024	0.0080	0.0080	0.0070	0.0080	0.0080	14,511,379
15 Jan 2024	0.0070	0.0075	0.0070	0.0075	0.0075	310,411
12 Jan 2024	0.0070	0.0080	0.0070	0.0080	0.0080	175,153
11 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	790,505
10 Jan 2024	0.0080	0.0080	0.0070	0.0080	0.0080	9,474,353
09 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	379,000
08 Jan 2024	0.0070	0.0080	0.0070	0.0075	0.0075	1,754,210
05 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,520,302
04 Jan 2024	0.0080	0.0080	0.0070	0.0075	0.0075	5,504,426
03 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	931,980
02 Jan 2024	0.0070	0.0080	0.0070	0.0070	0.0070	295,365
29 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	15,873,613
28 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	4,984,069
27 Dec 2023	0.0060	0.0070	0.0060	0.0070	0.0070	6,075,617
22 Dec 2023	0.0070	0.0070	0.0060	0.0070	0.0070	5,605,800
21 Dec 2023	0.0070	0.0075	0.0065	0.0070	0.0070	32,342,661
20 Dec 2023	0.0080	0.0080	0.0070	0.0080	0.0080	15,880,795
19 Dec 2023	0.0090	0.0090	0.0080	0.0080	0.0080	1,834,527
18 Dec 2023	0.0080	0.0090	0.0080	0.0080	0.0080	1,371,032
15 Dec 2023	0.0090	0.0090	0.0080	0.0080	0.0080	6,863,789
14 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Dec 2023	0.0110	0.0110	0.0100	0.0100	0.0100	1,145,458
11 Dec 2023	0.0100	0.0105	0.0100	0.0100	0.0100	1,532,080
08 Dec 2023	0.0105	0.0105	0.0100	0.0100	0.0100	731,208
07 Dec 2023	0.0100	0.0110	0.0100	0.0110	0.0110	65,004
06 Dec 2023	0.0110	0.0110	0.0100	0.0110	0.0110	4,148,521
05 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	560,044
04 Dec 2023	0.0120	0.0120	0.0110	0.0115	0.0115	1,003,271
01 Dec 2023	0.0120	0.0120	0.0110	0.0110	0.0110	739,800
30 Nov 2023	0.0120	0.0120	0.0110	0.0110	0.0110	4,905,494
29 Nov 2023	0.0130	0.0130	0.0110	0.0110	0.0110	12,197,043
28 Nov 2023	0.0105	0.0110	0.0100	0.0110	0.0110	304,637
27 Nov 2023	0.0100	0.0105	0.0100	0.0100	0.0100	42,261
24 Nov 2023	0.0120	0.0120	0.0105	0.0105	0.0105	275,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6416-0.0010(-0.15%)

OIL82.93+0.20(+0.24%)

GOLD2,395.80-2.20(-0.09%)

Bitcoin AUD100,170.85+4,424.11(+4.62%)

Venture Minerals Limited (VMS.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6416
-0.0010(-0.15%)

OIL
82.93
+0.20(+0.24%)

GOLD
2,395.80
-2.20(-0.09%)

Bitcoin AUD
100,170.85
+4,424.11(+4.62%)