Australia markets closed

Venture Minerals Limited (VMS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0290+0.0010 (+3.57%)
At close: 04:10PM AEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.02800.02900.02800.02900.0290901,918
21 Sept 20220.02800.02800.02700.02800.02801,887,800
20 Sept 20220.02900.03100.02700.02800.02808,476,996
19 Sept 20220.02600.02600.02600.02600.0260-
16 Sept 20220.02700.02800.02600.02600.02603,458,674
15 Sept 20220.02800.02900.02800.02800.02802,776,123
14 Sept 20220.02700.02900.02600.02800.02802,758,343
13 Sept 20220.02800.02800.02700.02700.0270646,047
12 Sept 20220.02600.02700.02600.02700.02701,893,794
09 Sept 20220.02700.02700.02550.02600.02604,672,997
08 Sept 20220.02650.02800.02650.02700.02701,421,286
07 Sept 20220.02600.02650.02600.02650.0265210,731
06 Sept 20220.02700.02700.02600.02600.02601,186,018
05 Sept 20220.02900.02900.02600.02700.02706,337,738
02 Sept 20220.02900.02900.02800.02800.0280384,086
01 Sept 20220.02800.02900.02800.02850.0285267,142
31 Aug 20220.02900.03000.02800.02800.0280790,592
30 Aug 20220.02800.02900.02800.02900.0290472,963
29 Aug 20220.02900.02900.02700.02800.02804,245,903
26 Aug 20220.03000.03000.02900.03000.0300740,829
25 Aug 20220.03000.03100.02900.03000.03003,612,674
24 Aug 20220.02800.03000.02800.02900.02906,778,513
23 Aug 20220.02700.02700.02700.02700.02701,582,736
22 Aug 20220.02700.02750.02700.02700.0270641,182
19 Aug 20220.02800.02800.02700.02700.02701,043,261
18 Aug 20220.03000.03000.02700.02700.02704,008,568
17 Aug 20220.03000.03000.02900.02900.02901,979,858
16 Aug 20220.03200.03200.02900.02900.02906,482,535
15 Aug 20220.03300.03400.03200.03200.03201,223,394
12 Aug 20220.03300.03300.03150.03200.03202,638,193
11 Aug 20220.03400.03600.03300.03300.03306,339,475
10 Aug 20220.03000.03400.02900.03400.03405,018,377
09 Aug 20220.02800.03000.02800.02900.0290991,773
08 Aug 20220.02900.02900.02800.02900.02901,703,480
05 Aug 20220.02700.02900.02700.02800.02803,887,541
04 Aug 20220.02700.02750.02600.02700.02701,681,757
03 Aug 20220.02800.02800.02700.02700.02701,910,713
02 Aug 20220.02700.02800.02600.02700.02707,851,679
01 Aug 20220.02800.02800.02800.02800.0280-
29 July 20220.02800.02800.02800.02800.0280-
28 July 20220.03000.03000.02800.02800.02803,883,092
27 July 20220.02900.03000.02900.03000.0300761,992
26 July 20220.03000.03000.02900.03000.03002,861,081
25 July 20220.03000.03000.02900.03000.0300296,894
22 July 20220.03000.03000.02900.03000.03001,587,238
21 July 20220.03000.03000.02900.02900.02901,283,421
20 July 20220.02900.03000.02800.02900.02903,807,405
19 July 20220.03000.03100.02800.02800.02803,842,969
18 July 20220.02900.03000.02900.02900.02901,359,804
15 July 20220.03000.03000.02800.02900.0290988,165
14 July 20220.02900.03000.02800.03000.03002,557,717
13 July 20220.03000.03000.02800.02900.02903,743,432
12 July 20220.03000.03000.02900.02900.02901,660,165
11 July 20220.03200.03200.02900.02900.02901,584,659
08 July 20220.03100.03200.03000.03200.03201,836,891
07 July 20220.03000.03000.02900.02900.02901,433,772
06 July 20220.03100.03150.02900.02900.02901,405,633
05 July 20220.03100.03200.03000.03200.0320414,442
04 July 20220.03100.03200.03100.03100.03101,489,965
01 July 20220.02700.03100.02700.03100.03101,414,312
30 June 20220.02900.02950.02700.02700.02708,660,808
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...