Get our best money-saving hacks and pro tips now

Variscan Mines Limited (VAR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 11:54AM AEDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	60,000
22 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	20,435
21 Mar 2023	0.0210	0.0210	0.0210	0.0210	0.0210	200,000
20 Mar 2023	0.0200	0.0200	0.0190	0.0190	0.0190	200,000
17 Mar 2023	0.0210	0.0230	0.0210	0.0230	0.0230	46,227
16 Mar 2023	0.0230	0.0230	0.0230	0.0230	0.0230	15,412
15 Mar 2023	0.0200	0.0230	0.0200	0.0230	0.0230	1,682,876
14 Mar 2023	0.0230	0.0230	0.0190	0.0190	0.0190	191,467
13 Mar 2023	0.0220	0.0230	0.0220	0.0230	0.0230	400,000
10 Mar 2023	0.0210	0.0230	0.0210	0.0220	0.0220	430,000
09 Mar 2023	0.0180	0.0240	0.0180	0.0190	0.0190	2,880,728
08 Mar 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
07 Mar 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
06 Mar 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
03 Mar 2023	0.0180	0.0180	0.0180	0.0180	0.0180	111,111
02 Mar 2023	0.0170	0.0190	0.0170	0.0180	0.0180	254,000
01 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
28 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
27 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	323,702
24 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
23 Feb 2023	0.0150	0.0150	0.0150	0.0150	0.0150	414,298
22 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	135,377
21 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	25,000
20 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
17 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
16 Feb 2023	0.0170	0.0170	0.0160	0.0160	0.0160	677,422
15 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
14 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
13 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
10 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	43,902
09 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	60,000
08 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
07 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	100,000
06 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	9,934
03 Feb 2023	0.0190	0.0200	0.0190	0.0200	0.0200	215,402
02 Feb 2023	0.0190	0.0190	0.0170	0.0170	0.0170	350,294
01 Feb 2023	0.0220	0.0220	0.0190	0.0190	0.0190	365,892
31 Jan 2023	0.0230	0.0230	0.0220	0.0220	0.0220	633,172
30 Jan 2023	0.0210	0.0270	0.0210	0.0220	0.0220	1,804,431
27 Jan 2023	0.0190	0.0190	0.0190	0.0190	0.0190	130,000
25 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
24 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	200,000
23 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
20 Jan 2023	0.0190	0.0190	0.0180	0.0180	0.0180	285,262
19 Jan 2023	0.0190	0.0190	0.0190	0.0190	0.0190	710
18 Jan 2023	0.0190	0.0190	0.0190	0.0190	0.0190	228,766
17 Jan 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
16 Jan 2023	0.0200	0.0200	0.0190	0.0190	0.0190	116,905
13 Jan 2023	0.0190	0.0190	0.0190	0.0190	0.0190	279,785
12 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
11 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	334,495
10 Jan 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
09 Jan 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
06 Jan 2023	0.0150	0.0150	0.0150	0.0150	0.0150	977
05 Jan 2023	0.0170	0.0170	0.0150	0.0150	0.0150	239,276
04 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
03 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	45,834
30 Dec 2022	0.0180	0.0180	0.0170	0.0170	0.0170	6,373
29 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	1,560
28 Dec 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
23 Dec 2022	0.0190	0.0190	0.0190	0.0190	0.0190	400,000
22 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
21 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
20 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	12,215
19 Dec 2022	0.0170	0.0170	0.0170	0.0170	0.0170	30,067
16 Dec 2022	0.0170	0.0170	0.0170	0.0170	0.0170	70,000
15 Dec 2022	0.0170	0.0170	0.0170	0.0170	0.0170	275,000
14 Dec 2022	0.0170	0.0170	0.0170	0.0170	0.0170	3,005
13 Dec 2022	0.0180	0.0180	0.0170	0.0170	0.0170	490,761
12 Dec 2022	0.0190	0.0190	0.0180	0.0180	0.0180	562,139
09 Dec 2022	0.0200	0.0200	0.0190	0.0200	0.0200	525,075
08 Dec 2022	0.0200	0.0200	0.0200	0.0200	0.0200	350,000
07 Dec 2022	0.0200	0.0200	0.0200	0.0200	0.0200	945,411
06 Dec 2022	0.0200	0.0200	0.0200	0.0200	0.0200	79,500
05 Dec 2022	0.0200	0.0205	0.0200	0.0200	0.0200	551,294
02 Dec 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
01 Dec 2022	0.0210	0.0210	0.0210	0.0210	0.0210	9,520
30 Nov 2022	0.0220	0.0220	0.0220	0.0220	0.0220	120,500
29 Nov 2022	0.0210	0.0210	0.0210	0.0210	0.0210	50,870
28 Nov 2022	0.0210	0.0210	0.0210	0.0210	0.0210	305,694
25 Nov 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
24 Nov 2022	0.0205	0.0210	0.0205	0.0210	0.0210	59,063
23 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	96,153
22 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Nov 2022	0.0210	0.0210	0.0200	0.0200	0.0200	64,609
18 Nov 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
17 Nov 2022	0.0210	0.0210	0.0210	0.0210	0.0210	55,393
16 Nov 2022	0.0220	0.0220	0.0210	0.0210	0.0210	205,000
15 Nov 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
14 Nov 2022	0.0210	0.0220	0.0210	0.0220	0.0220	169,607
11 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	4,545
10 Nov 2022	0.0210	0.0220	0.0200	0.0220	0.0220	200,000
09 Nov 2022	0.0210	0.0220	0.0210	0.0220	0.0220	34,607
08 Nov 2022	0.0230	0.0230	0.0230	0.0230	0.0230	149,698
07 Nov 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
04 Nov 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
03 Nov 2022	0.0210	0.0210	0.0210	0.0210	0.0210	277,534
02 Nov 2022	0.0220	0.0230	0.0210	0.0230	0.0230	921,309
01 Nov 2022	0.0210	0.0220	0.0210	0.0220	0.0220	45,925
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6642-0.0050(-0.75%)

OIL68.93-1.03(-1.47%)

GOLD1,991.60-4.30(-0.22%)

Bitcoin AUD42,171.94-681.04(-1.59%)

Get our best money-saving hacks and pro tips now

Variscan Mines Limited (VAR.AX)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6642
-0.0050(-0.75%)

OIL
68.93
-1.03(-1.47%)

GOLD
1,991.60
-4.30(-0.22%)

Bitcoin AUD
42,171.94
-681.04(-1.59%)