Australia markets open in 5 hours 50 minutes

Vintage Energy Limited (VEN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0840-0.0030 (-3.45%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20220.08900.08900.08400.08400.0840465,267
17 Jan 20220.09000.09000.08600.08700.0870601,780
14 Jan 20220.08800.08900.08600.08700.0870547,159
13 Jan 20220.08700.09000.08600.08800.08801,113,729
12 Jan 20220.08700.08700.08550.08700.0870143,993
11 Jan 20220.08500.08800.08500.08600.0860664,025
10 Jan 20220.08500.08600.08500.08600.0860727,120
07 Jan 20220.08500.08600.08500.08500.0850329,057
06 Jan 20220.08800.08800.08500.08500.0850273,050
05 Jan 20220.08600.09000.08600.08600.0860216,482
04 Jan 20220.08700.09000.08500.08600.0860897,042
31 Dec 20210.08500.08500.08400.08400.08401,097,735
30 Dec 20210.08600.08600.08600.08600.086034,341
29 Dec 20210.08500.08500.08500.08500.0850936,127
24 Dec 20210.08500.08500.08500.08500.0850349,940
23 Dec 20210.08600.08600.08400.08500.0850559,344
22 Dec 20210.08400.08550.08400.08500.0850698,889
21 Dec 20210.08500.08600.08300.08400.08401,694,952
20 Dec 20210.08600.08700.08400.08700.0870961,419
17 Dec 20210.08600.08900.08500.08900.0890537,595
16 Dec 20210.09000.09100.08600.08600.0860853,277
15 Dec 20210.09100.09400.09000.09000.0900338,269
14 Dec 20210.08600.09200.08600.09200.09201,279,447
13 Dec 20210.09100.09100.08900.09000.0900990,498
10 Dec 20210.09800.09800.09800.09800.0980-
09 Dec 20210.09800.09800.09800.09800.0980-
08 Dec 20210.09800.09900.09300.09800.0980674,045
07 Dec 20210.10500.10500.09800.09850.0985222,236
06 Dec 20210.10000.10500.09900.10000.10001,187,113
03 Dec 20210.09800.09800.09200.09400.0940793,904
02 Dec 20210.09700.09800.09100.09800.09801,315,741
01 Dec 20210.09700.09700.09700.09700.0970494,860
30 Nov 20210.10000.10000.09700.09800.0980142,677
29 Nov 20210.09500.10000.09500.09700.09701,442,705
26 Nov 20210.09900.10000.09700.09800.0980630,090
25 Nov 20210.09700.09900.09700.09900.0990304,428
24 Nov 20210.09600.09800.09300.09700.0970745,705
23 Nov 20210.09700.09800.09500.09800.09801,143,493
22 Nov 20210.10000.10000.09600.09600.09601,021,117
19 Nov 20210.09800.09900.09600.09900.0990453,429
18 Nov 20210.09900.09900.09700.09800.0980338,990
17 Nov 20210.09700.10500.09700.09900.09901,392,218
16 Nov 20210.10000.10000.09700.09700.09701,603,755
15 Nov 20210.09900.10000.09500.09900.09901,034,584
12 Nov 20210.10000.10000.09600.09700.09701,134,668
11 Nov 20210.10500.10500.09600.09800.09802,056,491
10 Nov 20210.10500.10750.09900.10500.10502,543,531
09 Nov 20210.11000.11000.10500.11000.1100764,593
08 Nov 20210.11000.11000.10750.11000.11001,346,080
05 Nov 20210.11000.11000.10500.10500.10502,673,189
04 Nov 20210.10000.10250.09800.10000.10001,440,504
03 Nov 20210.10500.10500.09600.09800.09801,164,820
02 Nov 20210.10500.11000.10000.10000.10001,072,628
01 Nov 20210.10000.11500.10000.11000.11004,843,878
29 Oct 20210.09700.09900.09300.09300.09301,622,586
28 Oct 20210.10500.10500.09000.09100.09104,590,998
27 Oct 20210.11500.11500.10000.10500.10502,330,665
26 Oct 20210.11500.12000.11000.11000.11002,689,828
25 Oct 20210.10500.12000.10500.11500.11503,231,483
22 Oct 20210.10500.10500.10500.10500.1050670,867
21 Oct 20210.10500.10750.10000.10500.10501,262,403
20 Oct 20210.10500.10500.09900.10000.10001,702,300
19 Oct 20210.09900.10500.09900.10000.10001,706,013
18 Oct 20210.09300.10000.09300.09800.09803,692,011
15 Oct 20210.09600.09800.09000.09300.09301,198,996
14 Oct 20210.09400.09600.09000.09500.09501,545,033
13 Oct 20210.08800.09200.08400.09100.09102,206,956
12 Oct 20210.09300.09400.08700.08800.08802,494,476
11 Oct 20210.09300.09400.09000.09400.09401,210,353
08 Oct 20210.08800.10000.08800.09300.09304,432,289
07 Oct 20210.08400.08800.08300.08800.08802,132,729
06 Oct 20210.08000.08900.08000.08300.08307,566,352
05 Oct 20210.07700.07900.07700.07800.07801,618,058
04 Oct 20210.07500.08100.07500.07800.07802,227,722
01 Oct 20210.07700.07700.07300.07400.0740710,207
30 Sept 20210.07400.07800.07400.07500.07501,419,929
29 Sept 20210.07600.07600.07300.07300.0730749,257
28 Sept 20210.07600.08100.07300.07800.07804,042,671
27 Sept 20210.06900.07300.06900.07300.07304,491,155
24 Sept 20210.06700.06700.06600.06600.0660137,851
23 Sept 20210.06500.06800.06500.06800.06801,186,876
22 Sept 20210.06600.06600.06400.06500.06501,167,450
21 Sept 20210.06500.06600.06400.06500.0650232,405
20 Sept 20210.06700.06800.06500.06600.06602,043,102
17 Sept 20210.06700.06800.06600.06800.06801,508,607
16 Sept 20210.06600.06800.06500.06700.06703,424,206
15 Sept 20210.06100.06400.06100.06400.0640492,787
14 Sept 20210.06200.06300.06100.06200.0620466,904
13 Sept 20210.06400.06400.06100.06200.0620936,774
10 Sept 20210.06200.06300.06200.06300.0630117,588
09 Sept 20210.06200.06500.06100.06100.06102,219,775
08 Sept 20210.06300.06300.06000.06100.06103,201,280
07 Sept 20210.06300.06600.06300.06300.06301,754,689
06 Sept 20210.06500.06500.06300.06400.0640850,043
03 Sept 20210.06500.06600.06400.06500.0650754,854
02 Sept 20210.06600.06600.06500.06500.0650543,932
01 Sept 20210.06700.06700.06400.06400.0640279,539
31 Aug 20210.06500.06700.06300.06400.0640592,629
30 Aug 20210.06600.06600.06400.06500.0650260,730
27 Aug 20210.06700.06700.06500.06500.0650442,836
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...