Australia markets open in 2 hours 41 minutes

Venture Minerals Limited (VMS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0290-0.0020 (-6.45%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 June 20220.03100.03150.02900.02900.02903,397,086
28 June 20220.03200.03300.03100.03100.03102,324,484
27 June 20220.03000.03300.03000.03200.03203,540,129
24 June 20220.03000.03100.02800.03000.03003,422,613
23 June 20220.02700.03000.02700.03000.03002,876,258
22 June 20220.02900.03000.02700.02800.02808,971,019
21 June 20220.02900.02950.02850.02900.02902,833,862
20 June 20220.03100.03100.02800.02900.02902,457,235
17 June 20220.03200.03200.03000.03100.03103,571,428
16 June 20220.03400.03400.03100.03100.03102,416,286
15 June 20220.03200.03400.03100.03300.03305,788,946
14 June 20220.03500.03500.03100.03200.032012,965,426
10 June 20220.03600.03700.03500.03500.03504,688,364
09 June 20220.03800.03800.03600.03600.03603,370,257
08 June 20220.03900.03900.03700.03700.03702,006,855
07 June 20220.03900.03950.03800.03900.03904,857,406
06 June 20220.04000.04100.03900.03900.03902,191,857
03 June 20220.04100.04200.04000.04000.04001,804,768
02 June 20220.04000.04000.03900.03900.03901,382,883
01 June 20220.04100.04100.04000.04000.04003,641,920
31 May 20220.04100.04200.04050.04100.04102,361,477
30 May 20220.04100.04300.04100.04200.04202,490,634
27 May 20220.04200.04300.04000.04300.04301,816,990
26 May 20220.04200.04200.04000.04000.04004,071,384
25 May 20220.04100.04200.04100.04200.0420599,090
24 May 20220.04400.04400.04100.04100.04103,906,481
23 May 20220.04500.04500.04300.04300.04301,952,344
20 May 20220.04500.04600.04300.04600.04606,543,446
19 May 20220.04400.04600.04400.04600.04602,813,603
18 May 20220.04500.04900.04500.04700.04704,986,923
17 May 20220.04300.04400.04300.04400.04403,500,690
16 May 20220.04200.04400.04100.04100.04103,720,244
13 May 20220.04000.04200.04000.04200.04205,406,220
12 May 20220.04300.04400.04000.04000.04005,077,313
11 May 20220.04300.04300.04100.04200.04202,933,479
10 May 20220.04200.04500.04000.04100.04107,816,157
09 May 20220.04900.05000.04400.04400.04407,400,375
06 May 20220.05200.05200.05000.05200.05207,736,574
05 May 20220.05400.05400.05300.05300.05301,540,476
04 May 20220.05500.05550.05300.05300.05303,154,758
03 May 20220.05700.05700.05400.05400.05403,359,987
02 May 20220.05400.05600.05400.05500.05502,327,578
29 Apr 20220.05500.05700.05400.05700.05701,956,377
28 Apr 20220.05500.05600.05300.05500.05503,967,698
27 Apr 20220.05400.05500.05200.05400.05406,113,498
26 Apr 20220.05900.05900.05400.05700.05706,536,394
22 Apr 20220.05900.06100.05800.05900.05905,956,168
21 Apr 20220.06500.06500.06000.06100.06106,878,784
20 Apr 20220.06100.06600.06000.06000.06007,704,853
19 Apr 20220.06100.06100.05800.06100.06102,815,959
14 Apr 20220.06200.06200.05900.05900.05904,667,143
13 Apr 20220.05500.06300.05500.06100.06109,474,265
12 Apr 20220.06000.06100.05400.05400.054012,660,684
11 Apr 20220.06700.06700.06000.06000.06008,102,359
08 Apr 20220.06500.06900.06500.06500.06504,473,223
07 Apr 20220.06900.07000.06400.06400.064012,270,409
06 Apr 20220.06400.06900.06400.06900.06907,239,777
05 Apr 20220.07400.07400.06100.06500.065018,650,356
04 Apr 20220.07400.07700.07000.07100.071029,357,531
01 Apr 20220.06100.06900.05900.06800.068034,923,058
31 Mar 20220.04800.05600.04700.05600.056026,812,999
30 Mar 20220.04600.04700.04500.04600.04604,551,856
29 Mar 20220.04200.04700.04200.04600.046014,923,038
28 Mar 20220.04400.04400.04100.04200.04202,498,523
25 Mar 20220.04500.04500.04100.04200.04204,600,598
24 Mar 20220.04100.04400.04000.04300.04307,738,605
23 Mar 20220.03950.04100.03800.04000.04004,564,639
22 Mar 20220.04100.04100.03850.03900.03904,184,203
21 Mar 20220.04000.04100.03900.03900.03903,444,962
18 Mar 20220.03900.03900.03800.03900.03905,481,373
17 Mar 20220.03900.03900.03800.03800.03801,364,873
16 Mar 20220.03700.03800.03700.03800.03801,589,488
15 Mar 20220.03900.03900.03700.03700.03705,556,434
14 Mar 20220.04000.04000.03900.03900.03903,359,875
11 Mar 20220.04000.04000.03900.04000.04003,534,304
10 Mar 20220.04000.04000.03900.03900.03901,251,141
09 Mar 20220.03900.04050.03900.04000.04003,394,716
08 Mar 20220.04000.04100.03900.03900.03901,466,202
07 Mar 20220.04000.04000.03800.03900.03906,941,804
04 Mar 20220.04200.04200.03900.03900.03907,227,337
03 Mar 20220.04100.04300.04100.04100.04105,753,663
02 Mar 20220.03900.04100.03800.04000.04006,376,677
01 Mar 20220.03800.03900.03800.03800.03802,495,537
28 Feb 20220.03900.03900.03700.03700.03702,506,562
25 Feb 20220.03900.03900.03800.03800.03801,918,807
24 Feb 20220.04200.04200.03700.03800.03804,739,191
23 Feb 20220.03800.04200.03800.04200.04204,411,477
22 Feb 20220.04100.04100.03800.03900.03907,373,568
21 Feb 20220.04100.04200.04000.04000.04004,312,470
18 Feb 20220.04100.04200.04000.04100.04103,739,287
17 Feb 20220.04300.04300.04000.04100.04102,154,957
16 Feb 20220.04100.04300.04000.04300.04305,041,792
15 Feb 20220.04200.04300.04000.04000.04006,209,050
14 Feb 20220.04200.04300.04000.04000.04005,058,852
11 Feb 20220.04400.04400.04200.04200.04203,821,293
10 Feb 20220.04400.04500.04300.04300.04303,704,112
09 Feb 20220.04400.04500.04350.04400.04405,112,017
08 Feb 20220.04300.04400.04300.04400.04402,044,470
07 Feb 20220.04200.04400.04200.04300.04305,769,325
04 Feb 20220.04100.04200.04100.04100.04102,704,449
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...