Australia markets closed

Venture Minerals Limited (VMS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0440-0.0030 (-6.38%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.04700.04700.04400.04400.04407,206,914
20 Jan 20220.04600.04700.04500.04700.04705,573,861
19 Jan 20220.04600.04600.04500.04500.04503,803,572
18 Jan 20220.04700.04800.04600.04600.04604,564,242
17 Jan 20220.04800.04800.04700.04700.04704,095,528
14 Jan 20220.04900.05000.04600.04700.04709,095,837
13 Jan 20220.04700.05100.04650.04900.049020,999,834
12 Jan 20220.04700.04700.04600.04600.04605,330,923
11 Jan 20220.04600.04700.04500.04700.04704,742,168
10 Jan 20220.04500.04700.04500.04700.04704,435,483
07 Jan 20220.04600.04600.04400.04400.04407,678,077
06 Jan 20220.05000.05000.04500.04700.047019,942,233
05 Jan 20220.04700.05100.04650.05000.050013,376,571
04 Jan 20220.04400.04700.04400.04600.04608,230,463
31 Dec 20210.04400.04500.04300.04300.04304,753,108
30 Dec 20210.03900.04500.03900.04300.04308,088,246
29 Dec 20210.04000.04000.03850.03900.03905,007,486
24 Dec 20210.03900.04050.03900.03900.03908,075,112
23 Dec 20210.03900.04000.03800.03900.03905,643,405
22 Dec 20210.03800.04000.03800.03800.03803,498,431
21 Dec 20210.03700.03900.03650.03800.03804,990,958
20 Dec 20210.03800.03900.03700.03700.03703,637,324
17 Dec 20210.04000.04250.03800.03800.038019,026,536
16 Dec 20210.04300.04600.03900.03900.039076,229,635
15 Dec 20210.03600.03700.03500.03600.036013,542,485
14 Dec 20210.03700.03800.03600.03700.03704,886,537
13 Dec 20210.03800.03800.03600.03800.03809,483,922
10 Dec 20210.03900.04000.03700.03900.039024,540,637
09 Dec 20210.04200.04200.04200.04200.0420-
08 Dec 20210.04200.04200.04200.04200.0420-
07 Dec 20210.04300.04500.04200.04200.04204,665,803
06 Dec 20210.04400.04800.04400.04400.044011,665,404
03 Dec 20210.04500.04500.04100.04100.04103,671,697
02 Dec 20210.04500.04600.04300.04300.04306,812,712
01 Dec 20210.04500.04600.04400.04400.04405,859,622
30 Nov 20210.04600.04700.04600.04600.04603,439,836
29 Nov 20210.04500.04700.04500.04700.04706,307,662
26 Nov 20210.04900.04900.04700.04800.04802,495,493
25 Nov 20210.04900.04900.04800.04900.04906,658,845
24 Nov 20210.05100.05200.04800.04800.04804,159,129
23 Nov 20210.05000.05200.05000.05100.05104,953,559
22 Nov 20210.04900.05000.04900.04900.04903,860,464
19 Nov 20210.04900.05050.04900.04900.04903,974,853
18 Nov 20210.05000.05100.04900.04900.04905,573,825
17 Nov 20210.04900.04900.04700.04800.04804,971,286
16 Nov 20210.05100.05200.04800.04800.048014,441,784
15 Nov 20210.05100.05150.04900.05000.050010,641,017
12 Nov 20210.05200.05200.04900.05000.050010,129,940
11 Nov 20210.04700.05400.04500.05200.052019,239,367
10 Nov 20210.04200.04500.04200.04300.04307,114,625
09 Nov 20210.04400.04400.04200.04200.04202,250,049
08 Nov 20210.04400.04500.04300.04400.04402,482,436
05 Nov 20210.04400.04500.04300.04500.04502,859,934
04 Nov 20210.04500.04550.04400.04500.04503,155,004
03 Nov 20210.04500.04600.04400.04400.04403,019,310
02 Nov 20210.04700.04700.04500.04500.04503,608,818
01 Nov 20210.04600.04800.04600.04600.04603,814,194
29 Oct 20210.04500.04800.04500.04500.04509,277,818
28 Oct 20210.04400.04500.04400.04400.04403,005,901
27 Oct 20210.04700.04700.04400.04500.04507,918,767
26 Oct 20210.04800.04800.04600.04600.04602,835,741
25 Oct 20210.04700.04800.04600.04800.04805,314,574
22 Oct 20210.04900.05000.04700.04800.04809,831,668
21 Oct 20210.05100.05200.04900.04900.04903,892,203
20 Oct 20210.05000.05100.04800.05000.05004,501,330
19 Oct 20210.05000.05100.04900.04900.04906,205,655
18 Oct 20210.05200.05300.05000.05000.05004,799,037
15 Oct 20210.05100.05400.05100.05100.05105,594,612
14 Oct 20210.05000.05200.04900.05000.05005,772,990
13 Oct 20210.04800.05000.04800.04800.04804,490,472
12 Oct 20210.05000.05100.04800.04800.04806,064,912
11 Oct 20210.04900.05000.04800.05000.05003,245,815
08 Oct 20210.04800.05000.04750.04900.04908,271,186
07 Oct 20210.04800.04900.04800.04800.04801,137,223
06 Oct 20210.04900.05000.04800.04800.04804,196,331
05 Oct 20210.04900.05000.04800.04900.04902,585,101
04 Oct 20210.05000.05100.04900.04900.04903,889,628
01 Oct 20210.05200.05300.05000.05000.05007,221,204
30 Sept 20210.05400.05500.05200.05200.05204,791,146
29 Sept 20210.05400.05400.05000.05400.05404,925,939
28 Sept 20210.05800.05800.05300.05300.05305,821,547
27 Sept 20210.05600.05800.05500.05700.057010,563,719
24 Sept 20210.05600.05700.05300.05300.05305,161,470
23 Sept 20210.05300.05900.05200.05500.055013,114,926
22 Sept 20210.04900.05000.04600.05000.050010,768,217
21 Sept 20210.04600.05000.04500.04800.048015,144,463
20 Sept 20210.05300.05300.04700.04900.049031,979,386
17 Sept 20210.05800.05800.04500.05500.055079,969,185
16 Sept 20210.08200.08300.07700.07700.077011,313,748
15 Sept 20210.08700.08700.08100.08300.083016,148,254
14 Sept 20210.08900.09000.08500.08800.08807,955,498
13 Sept 20210.09200.09600.08800.09000.090012,539,826
10 Sept 20210.08800.09300.08700.09200.092012,235,794
09 Sept 20210.09000.09100.08500.08500.08509,127,357
08 Sept 20210.09000.09400.08600.08900.089024,852,354
07 Sept 20210.08300.08500.08100.08300.08304,672,045
06 Sept 20210.07700.08600.07700.08300.083011,309,344
03 Sept 20210.07600.07800.07500.07800.07809,216,408
02 Sept 20210.07700.08000.07500.07800.078010,946,305
01 Sept 20210.08200.08200.07600.07800.078011,052,258
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...