Australia markets open in 5 hours 30 minutes

Vintage Energy Limited (VEN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.07000.0000 (0.00%)
At close: 03:59PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 June 20220.06900.07000.06900.07000.070088,520
23 June 20220.06900.07000.06700.07000.0700734,857
22 June 20220.07200.07200.06900.06900.0690868,678
21 June 20220.07000.07000.06900.06900.0690589,348
20 June 20220.07400.07400.06800.07000.07002,504,327
17 June 20220.07700.07700.07200.07600.0760810,765
16 June 20220.07800.07900.07700.07700.0770244,613
15 June 20220.07900.07900.07700.07700.0770496,970
14 June 20220.08100.08100.07700.07900.07901,341,744
10 June 20220.08100.08100.08100.08100.0810442,946
09 June 20220.08500.08500.08100.08200.08201,622,313
08 June 20220.08200.08300.08200.08300.0830134,418
07 June 20220.08000.08600.08000.08300.0830346,483
06 June 20220.08100.08200.08000.08200.0820498,521
03 June 20220.08500.08500.08000.08000.0800307,238
02 June 20220.08200.08300.08200.08300.0830176,719
01 June 20220.08200.08200.08000.08100.08103,297,513
31 May 20220.08300.08300.08000.08000.0800763,050
30 May 20220.08100.08200.08000.08100.0810901,775
27 May 20220.07800.08000.07800.08000.0800698,651
26 May 20220.08000.08100.07700.07700.07701,653,977
25 May 20220.08200.08200.07800.08000.08002,288,698
24 May 20220.08300.08450.08100.08300.0830798,406
23 May 20220.08600.08600.08000.08100.08101,429,290
20 May 20220.08900.08900.08600.08600.0860141,374
19 May 20220.08700.08800.08500.08600.0860411,736
18 May 20220.09000.09000.08700.08900.0890161,253
17 May 20220.09000.09000.09000.09000.0900129,947
16 May 20220.08800.08800.08700.08700.087016,985
13 May 20220.08300.08800.08300.08700.0870255,681
12 May 20220.08700.08700.08200.08700.0870330,554
11 May 20220.09000.09000.08500.08600.08601,459,866
10 May 20220.09300.09300.07700.08900.08901,932,171
09 May 20220.09500.09600.09300.09300.0930920,498
06 May 20220.09600.09700.09500.09500.09501,664,429
05 May 20220.09700.10000.09700.10000.1000412,112
04 May 20220.09800.10000.09500.09500.0950560,027
03 May 20220.09800.09800.09500.09700.0970192,647
02 May 20220.09500.11000.09400.09800.09801,258,716
29 Apr 20220.10000.11000.09900.09900.09903,903,552
28 Apr 20220.09800.10500.09650.09800.09801,024,144
27 Apr 20220.09600.10000.09600.09600.09601,022,941
26 Apr 20220.10000.10000.09600.09700.09701,918,892
22 Apr 20220.10500.10500.09800.10000.10002,347,815
21 Apr 20220.11000.11000.10000.10500.1050819,487
20 Apr 20220.11000.11000.10500.10500.1050508,828
19 Apr 20220.11000.11500.10000.10500.10501,862,869
14 Apr 20220.10500.10500.09800.10000.10003,870,497
13 Apr 20220.10500.10500.10000.10000.1000123,566
12 Apr 20220.09900.10500.09900.10000.1000538,879
11 Apr 20220.10000.10000.09900.09900.09901,535,178
08 Apr 20220.10000.10500.10000.10000.10001,707,428
07 Apr 20220.09000.10500.08800.10000.100016,512,714
06 Apr 20220.12000.12000.11500.11500.11501,706,448
05 Apr 20220.12000.12500.11500.11500.11501,876,538
04 Apr 20220.11000.12000.11000.12000.12002,943,723
01 Apr 20220.11000.11500.11000.11000.11001,516,681
31 Mar 20220.11500.11500.11000.11000.11002,225,319
30 Mar 20220.11500.12000.10500.11000.11002,529,063
29 Mar 20220.12000.12000.11000.11000.11002,788,836
28 Mar 20220.12000.12000.11000.11500.11502,343,240
25 Mar 20220.12500.12500.11000.11500.11503,043,154
24 Mar 20220.13000.13000.12000.12500.12505,060,691
23 Mar 20220.11000.12000.10500.12000.12007,057,202
22 Mar 20220.10500.11000.10250.10500.10502,268,672
21 Mar 20220.11000.11250.10000.10500.10505,738,054
18 Mar 20220.09900.11500.09600.11000.11005,178,923
17 Mar 20220.09700.10250.09700.09800.09802,133,051
16 Mar 20220.09600.10250.09500.09500.09502,079,982
15 Mar 20220.09400.09600.09100.09600.09601,784,783
14 Mar 20220.09100.09600.08900.09600.09601,911,251
11 Mar 20220.09000.09300.08700.09100.09101,015,580
10 Mar 20220.09200.09200.08700.09100.09101,167,258
09 Mar 20220.09000.09300.08900.09200.09201,618,700
08 Mar 20220.09100.09200.08900.08900.0890674,245
07 Mar 20220.09000.09200.08900.09000.09001,320,195
04 Mar 20220.09200.09200.08900.08900.0890716,494
03 Mar 20220.08900.09400.08800.09000.09002,318,510
02 Mar 20220.09200.09200.08900.08950.08958,617,540
01 Mar 20220.08900.09200.08800.08900.0890462,431
28 Feb 20220.08900.09200.08600.09000.0900666,660
25 Feb 20220.08500.08800.08500.08600.0860371,744
24 Feb 20220.08500.08800.08400.08400.08401,113,105
23 Feb 20220.08400.08500.08400.08400.0840656,525
22 Feb 20220.08800.08900.08300.08400.0840724,953
21 Feb 20220.08700.08700.08700.08700.0870149,023
18 Feb 20220.08600.08700.08600.08700.0870363,048
17 Feb 20220.08800.08850.08600.08700.0870414,391
16 Feb 20220.08750.08800.08700.08700.0870209,729
15 Feb 20220.08900.08900.08700.08800.0880444,013
14 Feb 20220.09000.09000.08700.08800.0880533,916
11 Feb 20220.09100.09100.08700.09000.0900404,893
10 Feb 20220.09000.09100.08700.09100.0910790,852
09 Feb 20220.09000.09100.08600.08700.08701,031,643
08 Feb 20220.09200.09200.08600.08800.0880905,334
07 Feb 20220.09500.09500.09000.09000.09001,987,673
04 Feb 20220.09100.09300.09100.09300.0930199,938
03 Feb 20220.08700.09200.08700.09100.09102,225,250
02 Feb 20220.08500.08700.08500.08700.0870937,606
01 Feb 20220.08600.08600.08500.08500.0850652,069
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...