Australia markets open in 4 hours 51 minutes

VHM Limited (VHM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5000+0.0050 (+1.01%)
At close: 10:08AM AEST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 20240.50000.50000.50000.50000.50008,122
14 May 20240.49000.50000.49000.49500.49504,500
13 May 20240.49000.50000.49000.49000.490085,544
10 May 20240.49000.49000.49000.49000.49007,000
09 May 20240.49000.49000.49000.49000.490033,000
08 May 20240.48000.49500.48000.49500.495068,593
07 May 20240.50000.50000.48000.49500.495032,222
06 May 20240.49000.49500.48250.49500.4950155,096
03 May 20240.50000.50500.49500.49500.4950167,570
02 May 20240.50500.50500.50500.50500.50509,000
01 May 20240.50000.50000.50000.50000.50001,000
30 Apr 20240.50000.50250.50000.50000.5000107,337
29 Apr 20240.51000.51000.50000.50000.500096,084
26 Apr 20240.51000.51000.51000.51000.510035,428
24 Apr 20240.50500.51000.50500.51000.510037,500
23 Apr 20240.50000.50000.50000.50000.500068,365
22 Apr 20240.50000.50000.50000.50000.500033,290
19 Apr 20240.49500.49500.49500.49500.495024,925
18 Apr 20240.49500.49500.49500.49500.495029,186
17 Apr 20240.51000.51000.49000.50000.500027,220
16 Apr 20240.51000.51500.49500.49500.4950121,802
15 Apr 20240.49000.51000.49000.51000.5100181,868
12 Apr 20240.50000.50000.49000.50000.500013,233
11 Apr 20240.50000.52000.49500.50000.500046,080
10 Apr 20240.52000.53000.50000.52000.520071,308
09 Apr 20240.49000.52000.49000.52000.5200106,992
08 Apr 20240.50000.50500.49750.49750.497554,004
05 Apr 20240.49500.50000.49000.49000.490028,553
04 Apr 20240.50000.50500.50000.50500.505018,016
03 Apr 20240.52000.52000.50000.50000.50004,961
02 Apr 20240.52000.52000.49500.51500.515017,078
28 Mar 20240.49500.52000.49000.52000.520064,877
27 Mar 20240.49000.49000.49000.49000.490014,815
26 Mar 20240.49000.49750.49000.49750.497537,756
25 Mar 20240.50000.50500.49000.50500.505053,920
22 Mar 20240.50000.50000.50000.50000.5000103,000
21 Mar 20240.49500.50000.48000.50000.500054,821
20 Mar 20240.52000.52000.50000.50000.5000119,360
19 Mar 20240.53500.53500.52000.52000.52004,763
18 Mar 20240.54000.54000.50500.50500.5050166,253
15 Mar 20240.52000.54000.51000.54000.540032,166
14 Mar 20240.51000.53000.51000.51000.510053,421
13 Mar 20240.53000.53500.53000.53500.53501,807
12 Mar 20240.50500.53000.50500.53000.530024,430
11 Mar 20240.53500.53500.53500.53500.535014,015
08 Mar 20240.53500.53500.53500.53500.53502,318
07 Mar 20240.51000.52000.50000.51500.5150142,962
06 Mar 20240.53500.54000.51000.51000.510059,516
05 Mar 20240.58000.58000.52000.52000.520040,987
04 Mar 20240.59000.60000.59000.59000.590016,700
01 Mar 20240.59000.59000.59000.59000.590038,214
29 Feb 20240.56000.56500.56000.56500.5650103,338
28 Feb 20240.54500.54500.52000.54500.545019,936
27 Feb 20240.51000.51000.51000.51000.510010,000
26 Feb 20240.52000.52000.51000.51000.510018,500
23 Feb 20240.58000.59000.51000.51000.5100136,505
22 Feb 20240.60000.60000.58000.58000.580039,271
21 Feb 20240.61000.61000.59000.59000.5900109,111
20 Feb 20240.60000.60000.60000.60000.600046,841
19 Feb 20240.60500.60500.60000.60000.6000103,448
16 Feb 20240.62000.62000.60500.61000.610087,576
15 Feb 20240.63500.63500.61000.62500.625027,248
14 Feb 20240.60500.63500.60500.63500.635031,582
13 Feb 20240.61500.62500.60000.60500.605092,468
12 Feb 20240.60000.60000.60000.60000.600028,658
09 Feb 20240.60000.61500.60000.60000.60004,880
08 Feb 20240.61000.61500.60000.61500.615014,302
07 Feb 20240.61500.61500.60500.61000.610015,359
06 Feb 20240.62000.64000.58500.60000.600014,743
05 Feb 20240.61500.64000.60000.60000.600039,000
02 Feb 20240.64000.64000.64000.64000.64005,279
01 Feb 20240.64000.64000.60000.64000.640031,991
31 Jan 20240.61000.67500.59000.67500.675070,087
30 Jan 20240.59250.61000.59250.61000.610039,786
29 Jan 20240.58000.58750.58000.58750.58757,898
25 Jan 20240.60000.61000.60000.60000.600044,655
24 Jan 20240.60000.61000.60000.60000.6000186,665
23 Jan 20240.59000.60000.59000.59500.5950370,694
22 Jan 20240.58000.60500.58000.60000.600097,592
19 Jan 20240.58000.58000.54000.57500.5750122,248
18 Jan 20240.60500.62500.55000.56000.560060,544
17 Jan 20240.60000.61250.60000.61250.612533,267
16 Jan 20240.60000.64500.60000.60000.600068,309
15 Jan 20240.64500.66000.61000.61500.615021,800
12 Jan 20240.68000.68000.63500.63500.6350136,825
11 Jan 20240.69000.69000.68000.68000.680057,767
10 Jan 20240.71000.71000.69000.69000.6900150,149
09 Jan 20240.71000.71000.69000.69000.6900244,033
08 Jan 20240.69000.71000.69000.71000.710026,523
05 Jan 20240.71000.71000.68000.68000.680014,132
04 Jan 20240.70500.71000.70000.70000.700045,689
03 Jan 20240.70000.70000.70000.70000.700045,800
02 Jan 20240.70500.70500.70000.70000.7000114,608
29 Dec 20230.71500.71500.70500.70500.70509,753
28 Dec 20230.70500.71000.70000.70000.700063,412
27 Dec 20230.70500.70500.69000.69000.69004,621
22 Dec 20230.70000.70500.69000.70500.705038,389
21 Dec 20230.71000.71000.68500.69000.6900148,358
20 Dec 20230.70000.71000.70000.70000.700054,341
19 Dec 20230.70000.71000.69000.71000.710077,386
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...