Australia markets closed

Venture Minerals Limited (VMS.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.02100.0000 (0.00%)
At close: 03:59PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.02100.02150.02100.02100.0210822,525
23 Apr 20240.02200.02200.02100.02100.02101,024,710
22 Apr 20240.02200.02200.02100.02150.02151,507,697
19 Apr 20240.02250.02300.02150.02200.02203,406,155
18 Apr 20240.02300.02400.02200.02250.02253,575,912
17 Apr 2024------
16 Apr 20240.02600.02700.02400.02700.02706,382,540
15 Apr 20240.02700.02700.02500.02500.02505,099,571
12 Apr 20240.02400.02700.02400.02700.027017,876,839
11 Apr 20240.02400.02400.02250.02400.02403,150,444
10 Apr 20240.02200.02400.02200.02300.02309,270,897
09 Apr 20240.02150.02200.02100.02100.02103,590,360
08 Apr 20240.02200.02300.02100.02100.02104,166,774
05 Apr 20240.02200.02200.02200.02200.02202,756,527
04 Apr 20240.02250.02400.02100.02100.02105,809,521
03 Apr 20240.02300.02300.02200.02300.0230780,897
02 Apr 20240.02250.02400.02250.02300.02301,738,033
28 Mar 20240.02200.02250.02200.02250.02252,088,756
27 Mar 20240.02300.02300.02200.02300.02303,924,749
26 Mar 20240.02300.02400.02200.02200.02204,685,988
25 Mar 20240.02050.02350.02000.02350.02357,966,404
22 Mar 20240.02000.02100.01900.01900.01902,727,722
21 Mar 20240.02000.02000.01900.02000.0200727,713
20 Mar 20240.02000.02000.01900.01900.01902,962,947
19 Mar 20240.02100.02150.01900.01900.01902,316,172
18 Mar 20240.02100.02100.02000.02000.02003,114,020
15 Mar 20240.01900.02200.01900.02100.02107,730,006
14 Mar 20240.01750.01950.01750.01950.01955,908,079
13 Mar 20240.01850.01900.01800.01800.01806,133,677
12 Mar 20240.02000.02000.01800.01850.018518,682,432
11 Mar 20240.02300.02300.02000.02100.021012,736,316
08 Mar 20240.02600.02750.02300.02300.023033,425,562
07 Mar 20240.02300.02500.02200.02400.024012,124,816
06 Mar 20240.02400.02400.02100.02200.022019,085,276
05 Mar 20240.02200.02500.02100.02500.025023,218,832
04 Mar 20240.02000.02200.02000.02100.021013,460,891
01 Mar 20240.01800.02100.01800.02000.020024,029,253
29 Feb 20240.01900.01900.01600.01900.01909,166,126
28 Feb 20240.01800.01900.01700.01800.01806,990,514
27 Feb 20240.01500.01800.01500.01700.01704,369,410
26 Feb 20240.01400.01600.01400.01600.01603,070,701
23 Feb 20240.01400.01450.01300.01300.01304,585,873
22 Feb 20240.01600.01600.01400.01500.01502,356,524
21 Feb 20240.01400.01600.01300.01500.015020,330,561
20 Feb 20240.01700.01700.01400.01500.015014,293,793
19 Feb 20240.01600.01800.01600.01700.017016,800,384
16 Feb 20240.01400.01550.01250.01550.01555,861,852
15 Feb 20240.01300.01400.01300.01400.01401,400,197
14 Feb 20240.01300.01350.01250.01250.01255,324,842
13 Feb 20240.01300.01450.01200.01400.014019,047,619
12 Feb 20240.01400.01450.01200.01250.012530,100,060
09 Feb 20240.01000.01500.01000.01400.014081,432,802
08 Feb 20240.00800.00850.00800.00850.00852,420,150
07 Feb 20240.00800.00850.00800.00850.0085403,000
06 Feb 20240.00850.00850.00800.00800.0080707,436
05 Feb 20240.00800.00850.00800.00800.0080649,023
02 Feb 20240.00850.00850.00800.00800.008013,205,976
01 Feb 20240.00900.00900.00900.00900.00902,205,131
31 Jan 20240.00950.01000.00900.01000.01002,556,308
30 Jan 20240.00850.01000.00850.00900.009022,662,317
29 Jan 20240.00900.00900.00800.00850.008516,081,230
25 Jan 20240.00800.00800.00750.00750.0075257,919
24 Jan 20240.00800.00800.00750.00800.00801,036,667
23 Jan 20240.00800.00800.00700.00800.00804,958,731
22 Jan 20240.00800.00800.00800.00800.00802,900,000
19 Jan 20240.00800.00900.00750.00900.00901,148,837
18 Jan 2024------
17 Jan 20240.00800.00850.00750.00800.00806,657,892
16 Jan 20240.00750.00850.00700.00850.00857,744,330
15 Jan 20240.00700.00750.00700.00700.0070641,363
12 Jan 20240.00700.00750.00700.00750.0075378,808
11 Jan 20240.00700.00750.00700.00700.00705,162,008
10 Jan 20240.00700.00750.00700.00750.00756,259,124
09 Jan 20240.00700.00750.00700.00750.00752,502,000
08 Jan 20240.00700.00750.00700.00700.00705,640,882
05 Jan 20240.00750.00800.00700.00750.00751,133,690
04 Jan 20240.00700.00750.00700.00750.00756,402,500
03 Jan 20240.00800.00800.00700.00800.0080687,241
02 Jan 20240.00700.00800.00700.00700.00701,756,090
29 Dec 20230.00700.00750.00700.00750.00754,259,863
28 Dec 20230.00700.00700.00700.00700.0070190,000
27 Dec 20230.00700.00700.00650.00700.00703,505,387
22 Dec 20230.00700.00700.00650.00700.00707,047,861
21 Dec 20230.00700.00750.00700.00700.007014,883,119
20 Dec 20230.00850.00850.00750.00800.008010,024,017
19 Dec 20230.00850.00850.00800.00850.00854,724,427
18 Dec 20230.00900.00900.00800.00850.00851,055,043
15 Dec 20230.00800.00900.00800.00850.00853,360,425
14 Dec 2023------
13 Dec 2023------
12 Dec 20230.01050.01050.01000.01050.0105460,000
11 Dec 20230.01000.01000.01000.01000.01002,064,999
08 Dec 20230.01000.01000.01000.01000.01002,079,167
07 Dec 20230.01000.01000.01000.01000.0100762,222
06 Dec 20230.01100.01150.01100.01150.0115580,187
05 Dec 20230.01100.01100.01100.01100.01101,195,277
04 Dec 20230.01150.01150.01100.01100.0110544,461
01 Dec 20230.01100.01100.01100.01100.01101,230,387
30 Nov 20230.01200.01200.01100.01200.0120732,867
29 Nov 20230.01100.01300.01100.01200.01207,621,568
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...