Vonex Limited (VN8.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0110

-0.0020

(-15.38%)

At close: 04:10PM AEST

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	0.0130	0.0130	0.0110	0.0110	0.0110	911,247
06 May 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
03 May 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
02 May 2024	0.0130	0.0130	0.0130	0.0130	0.0130	87,000
01 May 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
30 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
29 Apr 2024	0.0130	0.0150	0.0120	0.0130	0.0130	609,849
26 Apr 2024	0.0130	0.0140	0.0130	0.0140	0.0140	402,001
24 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	289,696
23 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	80,740
22 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	251,674
19 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	55,000
18 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	115,644
17 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
16 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	190,133
15 Apr 2024	0.0140	0.0160	0.0140	0.0160	0.0160	244,262
12 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,652
11 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	108,306
10 Apr 2024	0.0150	0.0155	0.0140	0.0140	0.0140	149,028
09 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	2,626
08 Apr 2024	0.0130	0.0150	0.0130	0.0140	0.0140	160,214
05 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	7,666
04 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	60
03 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
02 Apr 2024	0.0150	0.0150	0.0130	0.0150	0.0150	30,943
28 Mar 2024	0.0140	0.0150	0.0130	0.0150	0.0150	162,814
27 Mar 2024	0.0140	0.0140	0.0130	0.0140	0.0140	129,693
26 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
25 Mar 2024	0.0130	0.0160	0.0130	0.0130	0.0130	730,343
22 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
21 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	135,000
20 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	38,584
19 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	21,781
18 Mar 2024	0.0130	0.0130	0.0120	0.0120	0.0120	788,763
15 Mar 2024	0.0130	0.0140	0.0120	0.0120	0.0120	544,850
14 Mar 2024	0.0140	0.0140	0.0120	0.0130	0.0130	258,481
13 Mar 2024	0.0140	0.0140	0.0130	0.0140	0.0140	1,605,586
12 Mar 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,197,167
11 Mar 2024	0.0140	0.0140	0.0120	0.0130	0.0130	1,220,822
08 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
07 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
06 Mar 2024	0.0120	0.0140	0.0120	0.0140	0.0140	661,026
05 Mar 2024	0.0120	0.0130	0.0120	0.0130	0.0130	618,529
04 Mar 2024	0.0150	0.0150	0.0120	0.0130	0.0130	2,935,542
01 Mar 2024	0.0140	0.0150	0.0140	0.0150	0.0150	606,980
29 Feb 2024	0.0135	0.0135	0.0135	0.0135	0.0135	7,700
28 Feb 2024	0.0140	0.0140	0.0130	0.0140	0.0140	818,228
27 Feb 2024	0.0130	0.0140	0.0130	0.0140	0.0140	412,756
26 Feb 2024	0.0140	0.0150	0.0120	0.0120	0.0120	343,589
23 Feb 2024	0.0130	0.0140	0.0130	0.0140	0.0140	191,189
22 Feb 2024	0.0140	0.0140	0.0120	0.0140	0.0140	4,618,411
21 Feb 2024	0.0170	0.0170	0.0140	0.0160	0.0160	1,594,794
20 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	11,346
19 Feb 2024	0.0190	0.0200	0.0180	0.0200	0.0200	409,272
16 Feb 2024	0.0200	0.0210	0.0190	0.0190	0.0190	814,530
15 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	130,806
14 Feb 2024	0.0200	0.0210	0.0200	0.0210	0.0210	172,092
13 Feb 2024	0.0200	0.0210	0.0200	0.0210	0.0210	4,817
12 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	2,423,585
09 Feb 2024	0.0190	0.0200	0.0190	0.0200	0.0200	174,947
08 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
07 Feb 2024	0.0180	0.0190	0.0180	0.0190	0.0190	10,053
06 Feb 2024	0.0180	0.0190	0.0180	0.0190	0.0190	301,063
05 Feb 2024	0.0200	0.0210	0.0180	0.0180	0.0180	340,569
02 Feb 2024	0.0200	0.0210	0.0200	0.0210	0.0210	309,054
01 Feb 2024	0.0190	0.0200	0.0190	0.0200	0.0200	566,224
31 Jan 2024	0.0200	0.0200	0.0190	0.0190	0.0190	431,802
30 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Jan 2024	0.0220	0.0220	0.0200	0.0200	0.0200	1,332,549
25 Jan 2024	0.0210	0.0220	0.0210	0.0220	0.0220	333,627
24 Jan 2024	0.0200	0.0220	0.0200	0.0220	0.0220	145,843
23 Jan 2024	0.0230	0.0230	0.0200	0.0200	0.0200	1,447,608
22 Jan 2024	0.0240	0.0240	0.0230	0.0230	0.0230	674,397
19 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
18 Jan 2024	0.0240	0.0250	0.0240	0.0240	0.0240	586,023
17 Jan 2024	0.0230	0.0250	0.0230	0.0250	0.0250	243,563
16 Jan 2024	0.0220	0.0230	0.0220	0.0230	0.0230	296,906
15 Jan 2024	0.0210	0.0220	0.0210	0.0210	0.0210	162,728
12 Jan 2024	0.0200	0.0210	0.0200	0.0210	0.0210	56,434
11 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	23,836
10 Jan 2024	0.0200	0.0220	0.0200	0.0210	0.0210	493,568
09 Jan 2024	0.0250	0.0250	0.0190	0.0190	0.0190	880,258
08 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
04 Jan 2024	0.0270	0.0270	0.0250	0.0250	0.0250	418,059
03 Jan 2024	0.0300	0.0300	0.0250	0.0260	0.0260	291,448
02 Jan 2024	0.0280	0.0300	0.0280	0.0300	0.0300	993,190
29 Dec 2023	0.0270	0.0270	0.0250	0.0260	0.0260	341,000
28 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	79,753
27 Dec 2023	0.0240	0.0280	0.0240	0.0250	0.0250	1,088,348
22 Dec 2023	0.0210	0.0230	0.0210	0.0230	0.0230	33,125
21 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	20,000
20 Dec 2023	0.0180	0.0200	0.0180	0.0200	0.0200	132,866
19 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
18 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
15 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	6,380
14 Dec 2023	0.0200	0.0200	0.0190	0.0190	0.0190	333,842
13 Dec 2023	0.0210	0.0210	0.0190	0.0200	0.0200	627,720
12 Dec 2023	0.0220	0.0240	0.0210	0.0220	0.0220	196,908
11 Dec 2023	0.0230	0.0230	0.0220	0.0220	0.0220	43,590
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,065.50+113.20(+1.42%)

AUD/USD0.6619-0.0006(-0.09%)

ASX 2007,793.30+110.90(+1.44%)

OIL78.11-0.37(-0.47%)

GOLD2,323.10-8.10(-0.35%)

Bitcoin AUD96,129.31-148.07(-0.15%)

Vonex Limited (VN8.AX)

ALL ORDS
8,065.50
+113.20(+1.42%)

AUD/USD
0.6619
-0.0006(-0.09%)

ASX 200
7,793.30
+110.90(+1.44%)

OIL
78.11
-0.37(-0.47%)

GOLD
2,323.10
-8.10(-0.35%)

Bitcoin AUD
96,129.31
-148.07(-0.15%)