Australia markets closed

Vital Metals Limited (VML.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0490-0.0010 (-2.00%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20220.05000.05100.04900.04900.049037,694,999
25 Jan 20220.05500.05600.04900.05000.050035,765,760
24 Jan 20220.05500.05600.05300.05500.055016,138,624
21 Jan 20220.06100.06100.05700.05700.057020,753,163
20 Jan 20220.06200.06400.05900.06100.061028,961,614
19 Jan 20220.05800.06300.05600.06100.061039,009,678
18 Jan 20220.05500.06000.05500.05800.058036,041,722
17 Jan 20220.05400.05500.05300.05500.055011,461,431
14 Jan 20220.05300.05300.05200.05300.05303,936,085
13 Jan 20220.05300.05400.05200.05300.05306,331,626
12 Jan 20220.05200.05400.05100.05300.05307,747,483
11 Jan 20220.05300.05300.05100.05100.05105,617,766
10 Jan 20220.05400.05500.05200.05200.05209,450,652
07 Jan 20220.05600.05600.05400.05400.05404,656,885
06 Jan 20220.05700.05900.05400.05600.056013,479,758
05 Jan 20220.05600.05700.05500.05700.05708,908,092
04 Jan 20220.05500.05500.05300.05400.05408,471,537
31 Dec 20210.05100.05400.05000.05400.05407,217,690
30 Dec 20210.05100.05100.04900.05000.05007,976,221
29 Dec 20210.05100.05200.05050.05100.05108,572,749
24 Dec 20210.05000.05100.04900.04900.04904,316,705
23 Dec 20210.04900.05000.04800.04900.04908,610,066
22 Dec 20210.05000.05000.04800.04800.048011,834,077
21 Dec 20210.04800.04900.04600.04800.048016,792,513
20 Dec 20210.05000.05000.04900.04900.04907,394,664
17 Dec 20210.05100.05100.04900.04900.04905,049,639
16 Dec 20210.05100.05100.04900.05100.051010,118,029
15 Dec 20210.05200.05200.05000.05000.05006,056,136
14 Dec 20210.05100.05200.05000.05100.05106,007,732
13 Dec 20210.05100.05200.05000.05100.05106,846,035
10 Dec 20210.05300.05300.05100.05100.05107,154,880
09 Dec 20210.05200.05300.05100.05300.05304,250,105
08 Dec 20210.05300.05300.05100.05100.05105,183,270
07 Dec 20210.05100.05200.05000.05200.05208,284,509
06 Dec 20210.05200.05300.05000.05100.051018,908,817
03 Dec 20210.05400.05500.05200.05300.053010,285,210
02 Dec 20210.05500.05500.05300.05300.053011,440,353
01 Dec 20210.05600.05700.05400.05400.054010,720,385
30 Nov 20210.05600.05750.05500.05500.05508,154,030
29 Nov 20210.05500.05700.05400.05600.056026,318,408
26 Nov 20210.05900.06000.05500.05600.056014,714,059
25 Nov 20210.06000.06100.05900.06000.06005,703,542
24 Nov 20210.06000.06100.05800.05800.05805,732,513
23 Nov 20210.06200.06200.06000.06000.06004,895,006
22 Nov 20210.06000.06300.06000.06000.06008,822,051
19 Nov 20210.06100.06100.05900.06000.06007,747,910
18 Nov 20210.06100.06100.06000.06100.06104,194,293
17 Nov 20210.06400.06400.06000.06000.060012,579,987
16 Nov 20210.06700.06700.06300.06400.06409,591,198
15 Nov 20210.06400.06800.06300.06600.066028,242,329
12 Nov 20210.06400.06500.06100.06300.063036,460,563
11 Nov 20210.05600.06200.05600.06100.061026,225,534
10 Nov 20210.05600.05700.05400.05600.056018,530,077
09 Nov 20210.05500.05600.05400.05500.055012,358,958
08 Nov 20210.05500.05500.05400.05400.05406,075,065
05 Nov 20210.05400.05500.05300.05400.054012,682,541
04 Nov 20210.05600.05700.05300.05400.054014,212,600
03 Nov 20210.05500.05600.05400.05500.05505,345,829
02 Nov 20210.05400.05550.05400.05400.05409,272,960
01 Nov 20210.05600.05700.05300.05400.054024,332,432
29 Oct 20210.05700.05800.05400.05400.054028,916,437
28 Oct 20210.05900.05900.05600.05600.056011,046,646
27 Oct 20210.06100.06100.05800.05800.05807,023,721
26 Oct 20210.06100.06100.05900.06000.06009,132,672
25 Oct 20210.06000.06100.05800.05900.05908,878,250
22 Oct 20210.06000.06000.05900.05900.059014,613,490
21 Oct 20210.06500.06500.06000.06200.062015,348,721
20 Oct 20210.06500.06600.06300.06400.064014,377,681
19 Oct 20210.06400.06500.06200.06300.063028,358,177
18 Oct 20210.06000.06300.05900.06200.062036,176,884
15 Oct 20210.05700.05900.05700.05800.05806,755,376
14 Oct 20210.05800.05800.05700.05700.05704,381,345
13 Oct 20210.05800.05800.05600.05800.05805,168,203
12 Oct 20210.06000.06000.05700.05700.05705,334,250
11 Oct 20210.05800.05900.05700.05900.059013,250,670
08 Oct 20210.05600.05700.05500.05700.05707,232,771
07 Oct 20210.05400.05600.05400.05500.05504,329,033
06 Oct 20210.05500.05700.05300.05300.05308,417,517
05 Oct 20210.05600.05700.05300.05500.055020,356,655
04 Oct 20210.06000.06000.05600.05600.056010,912,804
01 Oct 20210.05600.05950.05600.05800.058019,705,432
30 Sept 20210.05700.05700.05500.05600.05608,700,960
29 Sept 20210.05700.05750.05400.05600.056041,641,975
28 Sept 20210.06000.06000.05700.05700.057014,817,346
27 Sept 20210.06000.06100.05800.05900.059020,185,046
24 Sept 20210.06100.06100.05900.05900.05907,802,321
23 Sept 20210.06200.06300.06100.06100.061011,502,387
22 Sept 20210.06000.06100.05800.06000.060013,667,093
21 Sept 20210.05900.06200.05750.05900.059030,590,945
20 Sept 20210.06800.06800.06100.06100.061033,093,855
17 Sept 20210.06700.06700.06400.06700.067012,943,073
16 Sept 20210.06700.06800.06600.06700.06709,316,182
15 Sept 20210.06500.06600.06400.06500.06506,650,998
14 Sept 20210.06500.06600.06300.06600.06608,274,212
13 Sept 20210.06300.06600.06200.06400.064011,235,846
10 Sept 20210.06300.06400.06200.06200.062016,531,502
09 Sept 20210.06800.06800.06200.06400.064016,258,743
08 Sept 20210.06700.06800.06500.06500.06503,797,854
07 Sept 20210.06800.06800.06300.06600.066012,384,962
06 Sept 20210.07100.07200.06600.06700.067021,059,602
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...