Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Venture Minerals Limited (VMS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0100

0.0000

(0.00%)

At close: 03:59PM AEST

Time period:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	0.0110	0.0110	0.0100	0.0100	0.0100	115,991
28 Sept 2023	0.0110	0.0110	0.0100	0.0100	0.0100	421,289
27 Sept 2023	0.0120	0.0120	0.0100	0.0100	0.0100	1,254,367
26 Sept 2023	0.0120	0.0120	0.0110	0.0120	0.0120	401,429
25 Sept 2023	0.0110	0.0120	0.0105	0.0120	0.0120	2,331,907
22 Sept 2023	0.0110	0.0110	0.0100	0.0100	0.0100	219,496
21 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	744,017
20 Sept 2023	0.0110	0.0110	0.0105	0.0110	0.0110	2,099,172
19 Sept 2023	0.0120	0.0120	0.0100	0.0100	0.0100	2,220,699
18 Sept 2023	0.0120	0.0120	0.0115	0.0120	0.0120	622,504
15 Sept 2023	0.0110	0.0120	0.0110	0.0120	0.0120	276,774
14 Sept 2023	0.0120	0.0125	0.0110	0.0110	0.0110	1,658,071
13 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	11,163
12 Sept 2023	0.0130	0.0130	0.0120	0.0130	0.0130	652,371
11 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	559,130
08 Sept 2023	0.0120	0.0130	0.0110	0.0130	0.0130	1,924,910
07 Sept 2023	0.0120	0.0120	0.0110	0.0120	0.0120	1,242,727
06 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	3,810,266
05 Sept 2023	0.0125	0.0130	0.0120	0.0120	0.0120	645,099
04 Sept 2023	0.0130	0.0130	0.0120	0.0120	0.0120	2,003,457
01 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	941,970
31 Aug 2023	0.0140	0.0140	0.0130	0.0130	0.0130	577,878
30 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	247,210
29 Aug 2023	0.0130	0.0135	0.0130	0.0130	0.0130	662,658
28 Aug 2023	0.0140	0.0140	0.0135	0.0140	0.0140	1,296,052
25 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	375,070
24 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	433,268
23 Aug 2023	0.0150	0.0150	0.0140	0.0140	0.0140	911,500
22 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	7,101
21 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	432,701
18 Aug 2023	0.0150	0.0150	0.0140	0.0140	0.0140	575,499
17 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	2,919,924
16 Aug 2023	0.0140	0.0140	0.0135	0.0135	0.0135	1,058,779
15 Aug 2023	0.0140	0.0140	0.0130	0.0140	0.0140	1,205,447
14 Aug 2023	0.0140	0.0140	0.0130	0.0140	0.0140	1,243,256
11 Aug 2023	0.0140	0.0145	0.0140	0.0140	0.0140	1,986,379
10 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
09 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	1,878,219
08 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	49,000
07 Aug 2023	0.0150	0.0150	0.0140	0.0140	0.0140	741,700
04 Aug 2023	0.0140	0.0150	0.0140	0.0150	0.0150	1,532,478
03 Aug 2023	0.0150	0.0150	0.0140	0.0140	0.0140	2,353,270
02 Aug 2023	0.0160	0.0160	0.0150	0.0150	0.0150	2,969,969
01 Aug 2023	0.0150	0.0160	0.0150	0.0150	0.0150	11,498,604
31 July 2023	0.0150	0.0150	0.0140	0.0140	0.0140	467,475
28 July 2023	0.0140	0.0140	0.0140	0.0140	0.0140	740,098
27 July 2023	0.0140	0.0150	0.0140	0.0150	0.0150	1,363,494
26 July 2023	0.0150	0.0150	0.0140	0.0140	0.0140	630,631
25 July 2023	0.0150	0.0150	0.0140	0.0150	0.0150	241,626
24 July 2023	0.0150	0.0150	0.0140	0.0150	0.0150	1,058,777
21 July 2023	0.0150	0.0150	0.0140	0.0150	0.0150	431,417
20 July 2023	0.0140	0.0140	0.0140	0.0140	0.0140	1,409,832
19 July 2023	0.0140	0.0140	0.0140	0.0140	0.0140	3,140,188
18 July 2023	0.0140	0.0140	0.0140	0.0140	0.0140	429,963
17 July 2023	0.0140	0.0150	0.0140	0.0140	0.0140	850,036
14 July 2023	0.0140	0.0140	0.0140	0.0140	0.0140	799,000
13 July 2023	0.0140	0.0140	0.0140	0.0140	0.0140	592,786
12 July 2023	0.0140	0.0140	0.0130	0.0140	0.0140	533,829
11 July 2023	0.0150	0.0150	0.0140	0.0140	0.0140	61,968
10 July 2023	0.0130	0.0150	0.0130	0.0150	0.0150	796,467
07 July 2023	0.0140	0.0140	0.0140	0.0140	0.0140	92,472
06 July 2023	0.0130	0.0140	0.0130	0.0140	0.0140	729,959
05 July 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
04 July 2023	0.0140	0.0140	0.0130	0.0140	0.0140	508,157
03 July 2023	0.0140	0.0145	0.0140	0.0140	0.0140	5,809,458
30 June 2023	0.0150	0.0150	0.0140	0.0140	0.0140	5,431,932
29 June 2023	0.0140	0.0140	0.0140	0.0140	0.0140	1,802,445
28 June 2023	0.0140	0.0145	0.0140	0.0140	0.0140	2,700,771
27 June 2023	0.0140	0.0145	0.0140	0.0140	0.0140	2,406,961
26 June 2023	0.0140	0.0145	0.0140	0.0140	0.0140	1,747,018
23 June 2023	0.0150	0.0150	0.0140	0.0150	0.0150	1,816,433
22 June 2023	0.0140	0.0150	0.0140	0.0140	0.0140	1,197,973
21 June 2023	0.0150	0.0150	0.0140	0.0140	0.0140	1,260,391
20 June 2023	0.0150	0.0150	0.0145	0.0150	0.0150	2,945,903
19 June 2023	0.0140	0.0150	0.0140	0.0140	0.0140	1,256,808
16 June 2023	0.0140	0.0150	0.0140	0.0140	0.0140	7,973,772
15 June 2023	0.0145	0.0145	0.0140	0.0140	0.0140	642,274
14 June 2023	0.0150	0.0150	0.0140	0.0145	0.0145	1,521,728
13 June 2023	0.0150	0.0150	0.0140	0.0150	0.0150	3,011,419
09 June 2023	0.0160	0.0160	0.0140	0.0150	0.0150	6,746,712
08 June 2023	0.0160	0.0165	0.0150	0.0150	0.0150	2,064,962
07 June 2023	0.0160	0.0160	0.0150	0.0150	0.0150	3,659,343
06 June 2023	0.0160	0.0160	0.0160	0.0160	0.0160	128,334
05 June 2023	0.0160	0.0160	0.0160	0.0160	0.0160	960,381
02 June 2023	0.0160	0.0170	0.0160	0.0160	0.0160	2,113,939
01 June 2023	0.0150	0.0170	0.0150	0.0170	0.0170	1,689,653
31 May 2023	0.0160	0.0160	0.0150	0.0150	0.0150	15,785,483
30 May 2023	0.0170	0.0170	0.0160	0.0160	0.0160	3,362,834
29 May 2023	0.0180	0.0180	0.0160	0.0170	0.0170	5,876,267
26 May 2023	0.0170	0.0175	0.0170	0.0170	0.0170	2,070,250
25 May 2023	0.0200	0.0200	0.0170	0.0170	0.0170	8,076,239
24 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 May 2023	0.0200	0.0210	0.0195	0.0200	0.0200	6,525,757
19 May 2023	0.0190	0.0200	0.0190	0.0190	0.0190	7,493,054
18 May 2023	0.0170	0.0180	0.0170	0.0170	0.0170	989,827
17 May 2023	0.0160	0.0165	0.0160	0.0160	0.0160	655,121
16 May 2023	0.0180	0.0180	0.0160	0.0160	0.0160	1,337,976
15 May 2023	0.0180	0.0180	0.0170	0.0180	0.0180	4,458,524
12 May 2023	0.0180	0.0190	0.0170	0.0180	0.0180	4,247,403
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6486+0.0054(+0.84%)

OIL91.74+0.03(+0.03%)

GOLD1,888.00+9.40(+0.50%)

Bitcoin AUD41,760.04+1,063.28(+2.61%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Venture Minerals Limited (VMS.AX)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6486
+0.0054(+0.84%)

OIL
91.74
+0.03(+0.03%)

GOLD
1,888.00
+9.40(+0.50%)

Bitcoin AUD
41,760.04
+1,063.28(+2.61%)