Australia markets open in 4 hours 7 minutes

Venture Minerals Limited (VMS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0110-0.0010 (-8.33%)
At close: 04:10PM AEST
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Sept 20240.01200.01200.01100.01100.01101,718,596
06 Sept 20240.01200.01300.01200.01200.01203,385,619
05 Sept 20240.01300.01300.01200.01300.0130187,976
04 Sept 20240.01300.01300.01200.01300.01302,175,156
03 Sept 20240.01400.01400.01200.01400.01403,271,166
02 Sept 20240.01400.01500.01300.01300.013011,642,132
30 Aug 20240.01500.01500.01400.01400.0140605,930
29 Aug 20240.01600.01600.01500.01500.01504,310,984
28 Aug 20240.01600.01700.01500.01600.01608,162,557
27 Aug 20240.01800.01800.01600.01600.01605,198,041
26 Aug 20240.01700.01800.01700.01800.0180313,803
23 Aug 20240.01700.01700.01700.01700.01701,340,537
22 Aug 20240.01700.01750.01700.01700.0170388,005
21 Aug 20240.01800.01800.01700.01800.01805,350,482
20 Aug 20240.01800.01800.01700.01800.01801,802,448
19 Aug 20240.01800.01800.01700.01800.01803,597,745
16 Aug 20240.01800.01800.01700.01800.0180361,515
15 Aug 20240.01800.01800.01700.01700.01701,811,216
14 Aug 20240.01900.01900.01800.01800.01801,417,146
13 Aug 20240.01800.01900.01800.01800.01805,691,979
12 Aug 20240.01800.01800.01750.01750.01751,300,322
09 Aug 20240.01700.01750.01700.01750.0175131,942
08 Aug 20240.01700.01800.01700.01700.0170821,039
07 Aug 20240.01800.01800.01700.01700.0170777,174
06 Aug 20240.01600.01800.01600.01700.01704,013,164
05 Aug 20240.01900.01900.01600.01600.016010,223,311
02 Aug 20240.01800.01900.01800.01800.01806,970,537
01 Aug 20240.01900.01900.01800.01900.01902,040,766
31 July 20240.01900.01900.01800.01800.01803,176,813
30 July 20240.01800.01900.01800.01900.01901,797,913
29 July 20240.01900.01900.01800.01800.01801,262,670
26 July 20240.01900.01900.01800.01800.0180567,442
25 July 20240.01900.01900.01800.01800.018013,804,490
24 July 20240.01900.01900.01850.01900.0190364,396
23 July 20240.01900.01900.01800.01800.0180961,807
22 July 20240.01900.01900.01800.01800.01805,809,059
19 July 20240.01900.01900.01800.01800.01801,821,850
18 July 20240.01900.01900.01800.01900.0190883,688
17 July 20240.01900.01950.01800.01800.018010,537,622
16 July 20240.01900.01900.01800.01900.0190846,092
15 July 20240.01800.01850.01800.01800.01802,821,287
12 July 20240.01900.01900.01800.01800.01806,162,853
11 July 20240.01900.01950.01800.01800.01804,882,802
10 July 20240.01900.01900.01800.01800.01803,125,982
09 July 20240.01900.02000.01800.01900.01903,592,433
08 July 20240.01900.01950.01850.01900.01902,816,424
05 July 20240.02000.02000.01900.01900.019015,146,061
04 July 20240.02000.02000.01900.01900.01904,327,217
03 July 20240.02100.02100.01900.01900.01903,323,103
02 July 20240.02100.02100.02000.02100.02101,967,922
01 July 20240.02100.02300.02000.02000.02009,622,416
28 June 20240.02200.02200.02200.02200.0220-
27 June 20240.02200.02200.02200.02200.0220-
26 June 20240.02100.02200.02100.02200.02202,816,536
25 June 20240.02300.02300.02100.02100.02102,893,602
24 June 20240.02300.02500.02200.02300.02304,645,801
21 June 20240.02400.02400.02300.02400.02404,884,634
20 June 20240.02600.02800.02400.02400.02404,972,620
19 June 20240.02800.02800.02600.02700.02703,291,320
18 June 20240.02700.02700.02600.02700.02702,791,131
17 June 20240.02700.02800.02700.02700.02706,714,764
14 June 20240.02600.02600.02500.02600.02604,250,178
13 June 20240.02500.02600.02400.02500.02503,489,876
12 June 20240.02600.02600.02400.02500.02504,656,069
11 June 20240.02500.02700.02500.02600.02608,446,706
07 June 20240.02700.02700.02500.02500.02503,488,295
06 June 20240.02700.02750.02600.02700.02704,486,927
05 June 20240.02800.02800.02500.02600.026011,380,085
04 June 20240.02700.02800.02600.02700.02704,220,381
03 June 20240.02800.02800.02600.02700.027013,053,724
31 May 20240.02600.03000.02600.02600.026021,296,344
30 May 20240.02800.02900.02500.02500.02506,841,486
29 May 20240.02600.03000.02600.02800.028019,680,776
28 May 20240.02700.02700.02600.02700.02706,801,889
27 May 20240.02500.02700.02500.02600.026010,836,551
24 May 20240.02400.02500.02400.02400.02408,284,794
23 May 20240.02300.02500.02300.02400.024015,967,582
22 May 20240.02200.02200.02100.02200.02204,947,679
21 May 20240.02300.02300.02200.02200.02202,401,115
20 May 20240.02200.02400.02200.02300.02309,334,486
17 May 20240.02100.02200.02100.02100.02101,048,925
16 May 20240.02200.02200.02000.02100.02103,353,115
15 May 20240.02200.02200.02100.02200.02201,249,797
14 May 20240.02100.02200.02100.02200.0220579,856
13 May 20240.02200.02200.02100.02200.02202,564,596
10 May 20240.02000.02200.02000.02100.02102,325,498
09 May 20240.02200.02200.01900.02000.02001,822,038
08 May 20240.02000.02200.01900.02200.02205,097,469
07 May 20240.02000.02100.01900.01900.01902,468,345
06 May 20240.01900.02100.01900.02100.02104,148,267
03 May 20240.02100.02100.02000.02000.02001,829,973
02 May 20240.02000.02050.01900.02000.02001,493,680
01 May 20240.02050.02200.02000.02100.02102,649,456
30 Apr 20240.02000.02100.02000.02000.02003,452,463
29 Apr 20240.02000.02100.02000.02000.02001,939,954
26 Apr 20240.02100.02150.02000.02000.02005,602,539
24 Apr 20240.02150.02200.02100.02100.0210848,906
23 Apr 20240.02200.02200.02100.02100.02101,955,161
22 Apr 20240.02300.02300.02100.02200.02201,824,324
19 Apr 20240.02200.02250.02200.02200.02206,591,121
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...