Australia markets closed

VersaBank (VBNK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.73-0.03 (-0.31%)
At close: 04:00PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20249.759.779.659.739.734,300
08 May 20249.759.829.759.769.762,100
07 May 20249.789.829.639.709.706,400
06 May 20249.819.959.749.849.8410,300
03 May 20249.889.889.729.809.8010,100
02 May 20249.899.919.889.889.881,700
01 May 20249.929.979.639.889.8814,000
30 Apr 202410.2010.2010.0510.0510.058,800
29 Apr 20249.9910.209.8510.0410.048,300
26 Apr 20249.889.989.809.989.988,800
25 Apr 20249.919.919.919.919.91300
24 Apr 20249.8810.009.819.919.91900
23 Apr 20249.669.869.669.769.7612,100
22 Apr 20249.629.839.589.609.6010,100
19 Apr 20249.759.759.549.629.6212,800
18 Apr 202410.0410.119.759.759.7512,300
17 Apr 20249.7010.019.7010.0110.012,800
16 Apr 20249.629.819.619.619.6118,800
15 Apr 20249.979.989.509.629.6229,000
12 Apr 202410.2010.229.9110.0310.0349,400
11 Apr 202410.3210.3510.1610.2510.2563,700
10 Apr 202410.5710.6410.2010.2710.2741,000
09 Apr 202410.8110.8110.6610.6810.6813,600
08 Apr 202410.6410.9010.6410.7310.7311,000
05 Apr 202410.2910.6310.0110.5810.58213,800
04 Apr 202410.3910.9910.3010.3010.3023,700
04 Apr 20240.018 Dividend
03 Apr 202410.3310.5210.3310.4110.398,300
02 Apr 202410.3410.5210.2710.3710.3514,400
01 Apr 202410.5810.6310.3410.3810.3631,900
28 Mar 202410.6410.7410.5610.6010.589,100
27 Mar 202410.5210.7910.5210.7310.718,800
26 Mar 202410.6510.7710.6310.6910.6711,100
25 Mar 202410.9110.9110.7210.7210.7025,500
22 Mar 202411.0011.0010.7910.7910.772,600
21 Mar 202410.8911.0310.8910.9810.9663,400
20 Mar 202410.9511.0810.5810.9310.9111,300
19 Mar 202410.9711.1510.9511.0611.0432,400
18 Mar 202410.1110.9910.0010.8710.8531,300
15 Mar 20249.9710.249.9710.1610.1416,100
14 Mar 202410.1910.199.989.999.975,400
13 Mar 202410.2410.2410.1110.1610.148,900
12 Mar 20249.9310.249.8810.2410.2232,600
11 Mar 202410.3510.4410.0510.0810.0632,500
08 Mar 202410.8111.0310.5310.5810.5672,400
07 Mar 202411.2111.4210.7210.8010.7875,400
06 Mar 202412.0012.0511.2911.3511.3371,900
05 Mar 202411.7512.0311.6811.9011.88130,900
04 Mar 202412.0412.0411.2511.7111.6957,300
01 Mar 202411.8712.1911.7311.7511.7346,600
29 Feb 202411.8812.0911.8311.8511.8359,200
28 Feb 202411.5711.8311.5711.8111.7963,800
27 Feb 202411.2311.7511.2311.5111.4990,000
26 Feb 202411.3811.3911.2411.3011.2819,900
23 Feb 202411.3511.4311.2011.3911.3711,000
22 Feb 202411.2911.4211.2411.2411.227,800
21 Feb 202411.2511.3211.2411.2511.2311,800
20 Feb 202411.2411.2911.1711.2011.1812,900
16 Feb 202411.0511.2811.0511.2411.2238,400
15 Feb 202410.8211.2410.8210.9510.935,900
14 Feb 202411.1411.2411.0211.0211.007,100
13 Feb 202411.3811.3911.0611.3111.2911,000
12 Feb 202411.3311.3811.3011.3011.2811,900
09 Feb 202411.2511.3011.1811.3011.288,300
08 Feb 202411.2511.2511.0411.2411.2227,100
07 Feb 202411.1211.2511.0211.2511.2327,700
06 Feb 202411.1811.1811.0611.1511.1316,600
05 Feb 202411.1711.2511.0311.1311.1116,400
02 Feb 202411.1811.1911.1211.1211.102,300
01 Feb 202411.3411.3411.1811.1811.1612,600
31 Jan 202411.4211.4311.2811.2811.263,900
30 Jan 202411.4211.4311.3911.4111.3921,300
29 Jan 202411.2111.4611.2111.3911.3739,600
26 Jan 202411.3011.3411.2511.3011.2827,700
25 Jan 202411.1511.3411.1511.3211.3010,300
24 Jan 202411.3011.3411.2411.3011.2835,400
23 Jan 202411.1011.3311.1011.2911.2748,300
22 Jan 202411.1011.4011.0211.2111.1940,200
19 Jan 202410.8511.2610.8511.0611.0442,000
18 Jan 202410.9510.9910.9210.9510.933,100
17 Jan 202410.9711.0310.8811.0311.0129,900
16 Jan 202411.1311.2010.9710.9710.9518,300
12 Jan 202410.9911.1310.9711.1311.1120,200
11 Jan 202411.1111.1711.0311.0311.012,300
10 Jan 202411.0211.1511.0011.1411.1210,100
09 Jan 202410.9711.0710.9711.0311.018,500
08 Jan 202411.1411.1511.0411.0511.035,600
05 Jan 202411.0911.2011.0511.0511.0313,000
04 Jan 202411.0111.5011.0111.2211.2015,200
04 Jan 20240.019 Dividend
03 Jan 202411.1811.1911.0011.1011.0626,900
02 Jan 202411.0011.2910.9111.0911.0511,900
29 Dec 202310.9610.9610.8910.9510.914,900
28 Dec 202310.8510.9810.8410.9710.934,300
27 Dec 202310.6011.1010.6010.8410.8020,500
26 Dec 202310.1610.6510.1610.6510.613,800
22 Dec 202310.2710.5110.2710.4510.415,400
21 Dec 202310.2910.4210.2910.4210.381,600
20 Dec 202310.2010.3910.2010.3910.352,600
19 Dec 202310.2610.3110.0110.3110.2720,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...