Australia markets open in 7 hours 55 minutes

VEON Ltd. (VEON)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
23.90+0.27 (+1.14%)
As of 11:48AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202423.6023.9023.6023.9023.9014,460
22 Apr 202423.8924.0423.5323.6323.6347,600
19 Apr 202423.1824.0023.0623.8823.8820,000
18 Apr 202423.4323.8123.0823.4323.4312,500
17 Apr 202422.5723.8522.3523.6423.6424,200
16 Apr 202423.0723.4022.4523.0723.079,500
15 Apr 202423.3523.4823.0323.4823.485,100
12 Apr 202423.4823.9023.3523.6223.629,500
11 Apr 202423.4023.7823.3623.7823.786,000
10 Apr 202423.1323.8822.9023.4723.4714,600
09 Apr 202422.7623.5022.7623.2623.2617,300
08 Apr 202423.5923.5922.5122.7522.7515,000
05 Apr 202423.3424.0023.3423.6823.689,800
04 Apr 202423.7524.3223.3323.6823.6821,500
03 Apr 202423.3123.9223.3123.7523.759,600
02 Apr 202423.0524.0223.0523.4023.4042,100
01 Apr 202423.8024.1423.4723.8423.8474,100
28 Mar 202423.9224.1023.8424.0124.0115,000
27 Mar 202423.1523.9723.0923.8523.8528,200
26 Mar 202423.1523.5022.5923.1223.1226,600
25 Mar 202423.0623.2322.5322.8722.8742,000
22 Mar 202423.0024.3522.9023.5523.5575,600
21 Mar 202423.8723.8722.9422.9422.9495,400
20 Mar 202423.7823.9823.2723.7523.7517,800
19 Mar 202424.0024.6522.1723.9823.98104,900
18 Mar 202424.7625.2524.0424.1724.1749,800
15 Mar 202425.1825.2324.5024.7624.7669,700
14 Mar 202425.4425.5024.8025.2525.2516,900
13 Mar 202425.2225.6525.2025.3325.3333,600
12 Mar 202425.0525.8025.0525.3525.3525,800
11 Mar 202425.2626.0025.0425.4425.4429,400
08 Mar 202425.8225.9125.4025.4025.4038,500
07 Mar 202426.0026.2025.2325.6025.6038,900
06 Mar 202425.5026.0025.3125.9825.9880,900
05 Mar 202425.2825.9125.0125.7525.7521,800
04 Mar 202426.0026.0024.7625.7225.7261,500
01 Mar 202426.0526.1325.5125.9925.9951,100
29 Feb 202425.8926.1925.6626.0526.0538,700
28 Feb 202425.9326.2025.5225.9525.9527,300
27 Feb 202425.0026.2524.7525.9325.93151,000
26 Feb 202423.6826.6823.0525.9925.99225,200
23 Feb 202423.8424.2023.4523.7623.7655,400
22 Feb 202423.5223.8923.1723.8523.8561,800
21 Feb 202423.2823.4922.8023.0423.0461,600
20 Feb 202423.8523.8521.9623.4123.4140,300
16 Feb 202423.9024.3023.3723.9023.9048,800
15 Feb 202423.4123.9823.0123.8823.8834,700
14 Feb 202422.5523.5922.4723.3423.3441,100
13 Feb 202422.4122.7022.4022.6522.6519,700
12 Feb 202422.2622.7022.1222.7022.7059,200
09 Feb 202422.5022.7921.9622.2622.26169,100
08 Feb 202421.7022.7021.5722.6322.6338,700
07 Feb 202420.5222.4120.4021.9621.96109,000
06 Feb 202420.1521.2820.1021.1321.13137,500
05 Feb 202420.1020.2919.9520.2720.2738,100
02 Feb 202419.9720.2019.7520.1820.1881,400
01 Feb 202419.4020.3019.4020.0420.0445,700
31 Jan 202419.0019.5019.0019.4519.4516,400
30 Jan 202418.6419.1018.6419.0819.0841,700
29 Jan 202419.2519.3019.0719.0719.0720,400
26 Jan 202419.0419.3819.0419.3519.357,500
25 Jan 202419.1319.4418.7419.1619.1614,800
24 Jan 202419.1819.3818.8319.3519.3530,400
23 Jan 202419.2819.4518.9419.3819.3825,900
22 Jan 202419.4019.4518.9219.2819.2814,900
19 Jan 202418.6719.3718.5719.3319.3310,600
18 Jan 202419.0019.3019.0019.0319.0313,900
17 Jan 202418.7119.0918.6719.0919.0914,400
16 Jan 202418.9119.3318.6218.7118.718,400
12 Jan 202419.0519.6618.8319.2119.2120,300
11 Jan 202419.4419.4619.0519.0519.056,900
10 Jan 202418.8519.7418.8319.5319.5313,700
09 Jan 202419.0719.1018.5018.9718.9710,600
08 Jan 202419.0119.1918.6018.8918.8919,000
05 Jan 202419.2919.2918.8019.1019.1013,800
04 Jan 202419.2519.5318.5019.0019.0040,800
03 Jan 202419.2519.4319.0419.3919.3923,200
02 Jan 202419.6519.7119.1019.4419.4428,700
29 Dec 202319.5019.8019.4319.7019.7020,600
28 Dec 202319.2519.5719.2519.4519.4518,600
27 Dec 202319.5619.7419.3119.6019.6034,100
26 Dec 202319.9819.9819.5119.7019.7016,500
22 Dec 202320.0020.3219.7019.9119.9155,200
21 Dec 202319.5520.4019.5420.1220.1240,400
20 Dec 202319.1920.0519.1919.9719.9748,900
19 Dec 202319.4219.8419.3519.5119.5119,600
18 Dec 202319.4419.5619.2719.5119.5123,900
15 Dec 202319.8019.8119.3319.7619.7647,400
14 Dec 202319.6019.9519.6019.7019.7036,300
13 Dec 202319.7120.0219.5319.7719.7714,600
12 Dec 202319.6320.0819.5019.9819.9886,600
11 Dec 202319.7120.1119.6519.7919.7941,800
08 Dec 202319.9620.6919.6720.1320.13140,400
07 Dec 202319.7620.2719.7620.1420.1427,800
06 Dec 202319.8020.1019.7519.9919.9936,100
05 Dec 202319.7020.2119.6119.9619.9639,800
04 Dec 202319.7020.0819.7019.7019.7060,500
01 Dec 202319.9820.2519.9020.1020.1057,400
30 Nov 202319.7020.3519.7020.0720.0754,600
29 Nov 202319.8020.0019.7019.7719.7717,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...