Australia markets closed

Verbrec Limited (VBC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1400-0.0050 (-3.45%)
At close: 03:40PM AEST
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 20240.14000.14000.14000.14000.140022,724
17 July 20240.13500.14500.13000.14500.1450128,409
16 July 2024------
15 July 20240.13500.13500.13500.13500.1350-
12 July 20240.14000.14000.13500.13500.135040,151
11 July 20240.14500.14500.14500.14500.1450-
10 July 20240.14500.14500.13500.14500.145063,557
09 July 20240.14500.14500.14500.14500.14508,929
08 July 20240.14000.14500.14000.14500.1450139,195
05 July 20240.14500.14500.14500.14500.1450-
04 July 20240.14500.14500.14500.14500.1450-
03 July 20240.14500.14500.14500.14500.14508,408
02 July 20240.14000.15000.14000.15000.150012,969
01 July 20240.14000.14000.14000.14000.14007,000
28 June 20240.14500.14500.14500.14500.1450-
27 June 20240.13500.14500.13500.14500.145080,067
26 June 20240.14000.14000.14000.14000.14007,000
25 June 20240.14500.14500.14000.14500.1450139,918
24 June 20240.14000.14500.14000.14500.1450298,279
21 June 20240.14500.14500.14500.14500.1450-
20 June 20240.14000.14500.14000.14500.1450196,808
19 June 20240.14500.14500.14500.14500.1450189,000
18 June 20240.14000.14500.14000.14500.1450385,345
17 June 20240.14000.14000.14000.14000.1400198,748
14 June 20240.14000.14000.14000.14000.140015,714
13 June 20240.14500.14500.14500.14500.14503,500
12 June 20240.14000.14500.14000.14500.145010,721
11 June 20240.14000.14000.14000.14000.140026
07 June 20240.14000.14500.14000.14500.1450300,005
06 June 20240.14000.14500.14000.14500.1450356,452
05 June 20240.14000.14000.14000.14000.1400721
04 June 20240.13000.13000.13000.13000.1300-
03 June 20240.14000.14000.13000.13000.1300375,498
31 May 20240.13500.14000.13500.14000.140033,639
30 May 20240.13500.13500.13000.13500.1350149,517
29 May 20240.13500.14000.13500.14000.1400239,721
28 May 20240.13500.13500.13000.13000.13009,278
27 May 20240.13500.14000.13500.14000.1400308,393
24 May 20240.13000.14000.13000.14000.14001,230,427
23 May 20240.12500.12500.12500.12500.1250-
22 May 20240.12500.12500.12500.12500.1250-
21 May 20240.12500.12500.12500.12500.125096,059
20 May 20240.12000.12500.12000.12500.1250349,549
17 May 20240.11000.12000.11000.12000.1200148,231
16 May 20240.10500.10500.10500.10500.1050-
15 May 20240.11000.11000.10500.10500.105074,289
14 May 20240.11000.11000.11000.11000.1100-
13 May 20240.11000.11500.10000.11000.1100191,601
10 May 20240.11500.11500.11500.11500.11508,500
09 May 20240.11000.11500.11000.11500.11505,000
08 May 20240.11000.11000.11000.11000.1100120,000
07 May 20240.11000.11000.11000.11000.11004,546
06 May 20240.10000.11000.09900.11000.11002,584,375
03 May 20240.10000.10000.10000.10000.100050,146
02 May 20240.10000.10000.10000.10000.100060,000
01 May 20240.09800.09800.09800.09800.0980-
30 Apr 20240.10000.10000.09800.09800.098022,744
29 Apr 20240.10000.10000.10000.10000.10001,150,774
26 Apr 20240.10000.10000.10000.10000.100050,000
24 Apr 20240.10000.10000.09800.09800.098080,397
23 Apr 20240.09800.09800.09800.09800.0980-
22 Apr 20240.09800.09800.09800.09800.09805,725
19 Apr 20240.10000.10500.10000.10500.1050195,466
18 Apr 20240.10000.10000.10000.10000.1000-
17 Apr 20240.10000.10000.10000.10000.1000-
16 Apr 20240.10000.10000.10000.10000.10009,673
15 Apr 20240.10000.10000.09800.09800.098014,784
12 Apr 20240.10000.10000.10000.10000.100039,500
11 Apr 20240.10000.10000.10000.10000.100048,837
10 Apr 20240.10000.10000.09900.09900.0990350,000
09 Apr 20240.10000.10000.09700.10000.1000319,928
08 Apr 20240.10500.10500.10000.10000.1000525,023
05 Apr 20240.11000.11000.11000.11000.1100-
04 Apr 20240.10000.11000.10000.11000.11005,207
03 Apr 20240.10500.10500.10000.10000.100050,212
02 Apr 20240.10500.11000.10500.11000.110020,506
28 Mar 20240.11000.11000.11000.11000.110054,000
27 Mar 20240.11000.11000.11000.11000.1100-
26 Mar 20240.10500.11000.10500.11000.1100121,584
25 Mar 20240.11000.11000.11000.11000.11001,138
22 Mar 20240.11000.11000.11000.11000.110090,023
21 Mar 20240.11000.11000.11000.11000.1100-
20 Mar 20240.11000.11000.11000.11000.110070,000
19 Mar 20240.11000.11000.11000.11000.1100153,634
18 Mar 20240.10500.10500.10500.10500.105014,622
15 Mar 20240.11000.11500.11000.11000.110061,877
14 Mar 20240.11500.11500.11500.11500.11508,695
13 Mar 20240.11000.11000.11000.11000.1100-
12 Mar 20240.11000.11000.11000.11000.1100-
11 Mar 20240.11000.11000.11000.11000.1100-
08 Mar 20240.11000.11000.11000.11000.1100-
07 Mar 20240.11000.11000.11000.11000.1100-
06 Mar 20240.11000.11000.11000.11000.1100-
05 Mar 20240.11000.11000.11000.11000.1100-
04 Mar 20240.11500.11500.11000.11000.110072,297
01 Mar 20240.11500.11500.11000.11000.110015,266
29 Feb 20240.10000.13000.10000.11500.1150309,095
28 Feb 20240.09000.10500.09000.10500.1050598,331
27 Feb 20240.08500.08700.08500.08700.0870236,384
26 Feb 20240.08300.08300.08300.08300.083029,026
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...