Vintage Energy Limited (VEN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0110

0.0000

(0.00%)

At close: 10:09AM AEST

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,130,000
29 Apr 2024	0.0115	0.0115	0.0115	0.0115	0.0115	578,333
26 Apr 2024	0.0110	0.0115	0.0110	0.0115	0.0115	20,629,167
24 Apr 2024	0.0110	0.0115	0.0110	0.0110	0.0110	1,520,251
23 Apr 2024	0.0110	0.0120	0.0110	0.0110	0.0110	380,697
22 Apr 2024	0.0120	0.0120	0.0110	0.0110	0.0110	6,130,820
19 Apr 2024	0.0110	0.0120	0.0110	0.0120	0.0120	16,625,199
18 Apr 2024	0.0100	0.0110	0.0100	0.0100	0.0100	10,378,986
17 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
16 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,420,997
15 Apr 2024	0.0100	0.0105	0.0100	0.0105	0.0105	2,331,505
12 Apr 2024	0.0110	0.0110	0.0100	0.0100	0.0100	7,261,655
11 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	6,043,968
10 Apr 2024	0.0110	0.0110	0.0100	0.0110	0.0110	753,142
09 Apr 2024	0.0105	0.0110	0.0100	0.0110	0.0110	843,386
08 Apr 2024	0.0120	0.0120	0.0100	0.0110	0.0110	7,351,661
05 Apr 2024	0.0110	0.0120	0.0110	0.0110	0.0110	6,777,605
04 Apr 2024	0.0120	0.0120	0.0110	0.0110	0.0110	4,909,509
03 Apr 2024	0.0150	0.0150	0.0120	0.0120	0.0120	5,641,787
02 Apr 2024	0.0110	0.0160	0.0110	0.0150	0.0150	19,228,927
28 Mar 2024	0.0130	0.0130	0.0110	0.0110	0.0110	2,456,492
27 Mar 2024	0.0140	0.0150	0.0110	0.0120	0.0120	6,890,039
26 Mar 2024	0.0134	0.0134	0.0134	0.0134	0.0134	-
25 Mar 2024	0.0134	0.0134	0.0134	0.0134	0.0134	-
22 Mar 2024	0.0134	0.0134	0.0134	0.0134	0.0134	190,333
21 Mar 2024	0.0117	0.0134	0.0117	0.0134	0.0134	2,916,845
20 Mar 2024	0.0126	0.0126	0.0117	0.0117	0.0117	5,331,008
19 Mar 2024	0.0142	0.0142	0.0134	0.0134	0.0134	2,791,217
18 Mar 2024	0.0134	0.0142	0.0134	0.0142	0.0142	135,784
15 Mar 2024	0.0180	0.0180	0.0150	0.0170	0.0170	2,015,245
14 Mar 2024	0.0190	0.0190	0.0180	0.0190	0.0190	368,914
13 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	130,561
12 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	306,525
11 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	868,397
08 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	323,000
07 Mar 2024	0.0210	0.0230	0.0210	0.0210	0.0210	1,132,793
06 Mar 2024	0.0200	0.0210	0.0200	0.0200	0.0200	828,494
05 Mar 2024	0.0210	0.0220	0.0200	0.0200	0.0200	265,372
04 Mar 2024	0.0210	0.0220	0.0210	0.0210	0.0210	1,170,519
01 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	831,320
29 Feb 2024	0.0210	0.0210	0.0200	0.0200	0.0200	946,431
28 Feb 2024	0.0200	0.0210	0.0200	0.0200	0.0200	1,307,246
27 Feb 2024	0.0200	0.0210	0.0200	0.0200	0.0200	1,022,493
26 Feb 2024	0.0200	0.0210	0.0195	0.0200	0.0200	2,693,347
23 Feb 2024	0.0210	0.0220	0.0200	0.0210	0.0210	7,959,507
22 Feb 2024	0.0230	0.0230	0.0200	0.0200	0.0200	3,538,967
21 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
20 Feb 2024	0.0240	0.0260	0.0230	0.0230	0.0230	986,145
19 Feb 2024	0.0240	0.0250	0.0240	0.0250	0.0250	427,000
16 Feb 2024	0.0250	0.0250	0.0240	0.0240	0.0240	999,313
15 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	114,809
14 Feb 2024	0.0240	0.0260	0.0240	0.0260	0.0260	330,362
13 Feb 2024	0.0250	0.0250	0.0240	0.0240	0.0240	29,757
12 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	217,627
09 Feb 2024	0.0280	0.0280	0.0260	0.0260	0.0260	382,307
08 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	20,000
07 Feb 2024	0.0270	0.0280	0.0260	0.0260	0.0260	1,362,159
06 Feb 2024	0.0240	0.0270	0.0240	0.0270	0.0270	5,092,994
05 Feb 2024	0.0250	0.0250	0.0230	0.0240	0.0240	4,661,987
02 Feb 2024	0.0260	0.0260	0.0230	0.0250	0.0250	733,780
01 Feb 2024	0.0260	0.0270	0.0250	0.0250	0.0250	2,126,510
31 Jan 2024	0.0260	0.0260	0.0240	0.0260	0.0260	3,858,443
30 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	35,193
29 Jan 2024	0.0250	0.0260	0.0250	0.0260	0.0260	542,692
25 Jan 2024	0.0260	0.0270	0.0260	0.0260	0.0260	108,403
24 Jan 2024	0.0260	0.0270	0.0250	0.0250	0.0250	277,047
23 Jan 2024	0.0250	0.0260	0.0250	0.0260	0.0260	200,000
22 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,931,014
19 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,410,055
18 Jan 2024	0.0260	0.0260	0.0250	0.0250	0.0250	2,158,701
17 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
16 Jan 2024	0.0270	0.0270	0.0260	0.0260	0.0260	4,048,877
15 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	10,638
12 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	50,000
11 Jan 2024	0.0270	0.0280	0.0270	0.0280	0.0280	89,268
10 Jan 2024	0.0260	0.0270	0.0260	0.0270	0.0270	777,049
09 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	377,841
08 Jan 2024	0.0260	0.0270	0.0260	0.0270	0.0270	1,015,000
05 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	351,071
04 Jan 2024	0.0260	0.0265	0.0260	0.0265	0.0265	20,540
03 Jan 2024	0.0270	0.0270	0.0260	0.0260	0.0260	451,626
02 Jan 2024	0.0270	0.0270	0.0250	0.0260	0.0260	18,415,965
29 Dec 2023	0.0270	0.0270	0.0260	0.0260	0.0260	1,386,141
28 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	541,982
27 Dec 2023	0.0270	0.0280	0.0270	0.0280	0.0280	544,854
22 Dec 2023	0.0270	0.0270	0.0260	0.0270	0.0270	766,186
21 Dec 2023	0.0270	0.0270	0.0260	0.0270	0.0270	963,373
20 Dec 2023	0.0270	0.0280	0.0270	0.0280	0.0280	7,021
19 Dec 2023	0.0260	0.0270	0.0260	0.0270	0.0270	232,132
18 Dec 2023	0.0260	0.0280	0.0260	0.0260	0.0260	1,430,683
15 Dec 2023	0.0250	0.0270	0.0250	0.0260	0.0260	534,472
14 Dec 2023	0.0250	0.0260	0.0250	0.0250	0.0250	3,879,778
13 Dec 2023	0.0250	0.0270	0.0240	0.0250	0.0250	21,467,375
12 Dec 2023	0.0260	0.0280	0.0260	0.0270	0.0270	484,000
11 Dec 2023	0.0275	0.0280	0.0260	0.0260	0.0260	3,179,950
08 Dec 2023	0.0280	0.0280	0.0270	0.0275	0.0275	2,117,155
07 Dec 2023	0.0290	0.0290	0.0280	0.0280	0.0280	4,754,751
06 Dec 2023	0.0300	0.0300	0.0290	0.0300	0.0300	1,617,222
05 Dec 2023	0.0300	0.0300	0.0290	0.0290	0.0290	552,921
04 Dec 2023	0.0290	0.0310	0.0290	0.0300	0.0300	987,804
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6528-0.0042(-0.64%)

ASX 2007,664.10+26.70(+0.35%)

OIL82.97+0.34(+0.41%)

GOLD2,323.30-34.40(-1.46%)

Bitcoin AUD95,873.21-1,031.25(-1.06%)

Vintage Energy Limited (VEN.AX)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6528
-0.0042(-0.64%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
82.97
+0.34(+0.41%)

GOLD
2,323.30
-34.40(-1.46%)

Bitcoin AUD
95,873.21
-1,031.25(-1.06%)