Australia markets open in 9 hours 12 minutes

VEEM Ltd (VEE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.8100-0.0350 (-1.90%)
At close: 04:10PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20241.84501.84501.75501.81001.810069,778
01 May 20241.94501.95001.81001.84501.845059,211
30 Apr 20241.99501.99501.90001.93001.9300171,704
29 Apr 20241.82002.02001.72001.99001.9900720,211
26 Apr 20241.79501.79501.71001.75001.750047,312
24 Apr 20241.85501.85501.79501.79501.795010,486
23 Apr 20241.80501.90001.79001.85501.8550244,450
22 Apr 20241.74001.79501.72001.78501.785048,509
19 Apr 20241.71001.79501.71001.75001.750064,312
18 Apr 20241.70501.74001.70001.72001.720046,139
17 Apr 20241.70001.75001.64501.75001.7500122,418
16 Apr 20241.78501.79001.67501.72501.725064,265
15 Apr 20241.81001.82501.73001.78501.785079,799
12 Apr 20241.70001.80501.68001.75001.750090,140
11 Apr 20241.80501.80501.60001.68001.6800198,914
10 Apr 20241.92001.92001.76001.77001.7700858,316
09 Apr 20241.77501.92001.77501.92001.920097,292
08 Apr 20241.75001.82001.74501.78001.780083,749
05 Apr 20241.83001.83001.65501.75001.7500195,993
04 Apr 20241.90501.90501.75001.83001.8300264,429
03 Apr 20241.91001.94501.86501.90501.9050281,234
02 Apr 20241.80001.86501.75001.86501.8650258,169
28 Mar 20241.72001.84501.70001.77001.7700211,836
27 Mar 20241.52001.71501.52001.69001.6900529,222
26 Mar 20241.50001.56501.50001.53001.530088,404
25 Mar 20241.53501.53501.44501.50001.5000263,851
22 Mar 20241.58001.58001.47001.50001.5000439,480
21 Mar 20241.58501.63001.54001.58501.5850856,660
20 Mar 20241.55001.55001.52501.54501.545070,406
19 Mar 20241.55001.57001.53001.55001.5500155,307
18 Mar 20241.51501.55001.51001.55001.5500313,474
15 Mar 20241.57001.57001.48001.48501.485098,134
14 Mar 20241.44001.64001.44001.57501.5750311,314
13 Mar 20241.46501.48001.44001.44001.4400122,943
12 Mar 20241.37001.46001.37001.46001.4600277,712
11 Mar 20241.33001.36001.31001.36001.360089,060
08 Mar 20241.33001.34001.33001.34001.340022,978
07 Mar 20241.34501.34501.32501.33501.3350132,801
06 Mar 20241.34001.34501.32001.34501.3450117,896
05 Mar 20241.36501.36501.31501.33501.3350102,564
05 Mar 20240.0077 Dividend
04 Mar 20241.30001.31001.30001.31001.302356,878
01 Mar 20241.34001.34001.28001.28001.272556,436
29 Feb 20241.30001.34001.30001.31001.3023190,849
28 Feb 20241.34001.34001.27501.31501.307373,034
27 Feb 20241.30001.34001.28001.34001.332169,933
26 Feb 20241.29001.30001.26501.30001.2924324,654
23 Feb 20241.29001.29001.25001.28001.2725548,016
22 Feb 20241.25001.28001.16001.26001.2526526,249
21 Feb 20241.21001.23501.18501.20001.1929220,875
20 Feb 20241.23001.23501.21001.21001.202965,178
19 Feb 20241.19001.24501.19001.21001.2029423,085
16 Feb 20241.18501.20501.16501.20001.1929166,837
15 Feb 20241.20001.21001.16001.18001.173169,331
14 Feb 20241.18501.22001.18001.21001.202953,160
13 Feb 20241.20001.21001.19501.21001.2029105,211
12 Feb 20241.23001.23001.20001.20001.192936,803
09 Feb 20241.22001.23001.21501.22001.212819,232
08 Feb 20241.23001.23001.22001.23001.222873,284
07 Feb 20241.25001.25001.22001.22001.21285,440
06 Feb 20241.21501.25001.21001.24501.237724,709
05 Feb 20241.25001.25501.22001.22001.212842,354
02 Feb 20241.20001.26001.19501.25001.2427283,252
01 Feb 20241.18001.18501.17001.18501.178063,186
31 Jan 20241.19001.19001.17001.18001.173120,215
30 Jan 20241.15501.20001.15501.19001.183087,293
29 Jan 20241.20001.20001.13751.14501.1383285,586
25 Jan 20241.16001.22001.14501.22001.212842,928
24 Jan 20241.20501.21501.12501.17001.1631387,288
23 Jan 20241.20001.32001.20001.22001.2128215,033
22 Jan 20241.13001.19001.12001.19001.1830120,014
19 Jan 20241.05001.10501.05001.10501.0985167,631
18 Jan 20241.04501.04501.04501.04501.038922,019
17 Jan 20241.04001.04001.00001.04001.033951,364
16 Jan 20241.04001.04501.03501.04001.033919,797
15 Jan 20241.04001.05001.04001.05001.043828,229
12 Jan 20241.03001.04000.99501.02501.019074,744
11 Jan 20241.05001.05001.02001.03001.023930,597
10 Jan 20241.03001.04001.03001.04001.03399,520
09 Jan 20241.03001.04001.02001.03001.0239123,383
08 Jan 20241.04501.04501.03001.03001.023932,661
05 Jan 20241.08001.08001.04501.07001.063791,256
04 Jan 20241.10001.10001.08001.10001.093516,610
03 Jan 20241.07001.10001.07001.08001.073712,280
02 Jan 20241.10001.11001.08001.10001.093516,949
29 Dec 20231.10001.12001.09501.10001.093515,256
28 Dec 20231.09001.10001.03501.10001.0935139,371
27 Dec 20231.00501.09000.98501.09001.083622,152
22 Dec 20231.00001.00000.97000.99000.984241,722
21 Dec 20230.97001.00000.97000.98000.974244,617
20 Dec 20230.98501.00000.91500.97000.964385,394
19 Dec 20230.94500.99000.94500.99000.9842134,493
18 Dec 20230.94500.95000.94000.94500.9394115,279
15 Dec 20230.99001.01000.92500.94000.9345164,996
14 Dec 20230.93000.99000.92000.99000.984295,881
13 Dec 20230.89000.93000.88000.92000.9146282,398
12 Dec 20230.89500.89500.84000.88000.874827,628
11 Dec 20230.89000.89000.88000.88500.879828,076
08 Dec 20230.89000.89000.89000.89000.8848-
07 Dec 20230.85000.90000.85000.89000.88485,670
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...