Australia markets closed

Vinyl Group Ltd (VNL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.13000.0000 (0.00%)
At close: 03:23PM AEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.14000.14500.13000.13000.1300327,616
20 May 20240.14000.14000.13000.13000.1300268,575
17 May 20240.14000.14500.13500.14500.1450578,994
16 May 20240.13000.15000.12000.15000.1500616,936
15 May 20240.12500.13000.11000.13000.13001,438,974
14 May 20240.13000.13000.12000.13000.1300384,083
13 May 20240.14000.14500.12500.13000.1300806,221
10 May 20240.15000.15000.13500.14500.1450305,135
09 May 20240.14500.15000.13500.15000.1500692,225
08 May 20240.15000.15000.13000.14500.14501,661,555
07 May 20240.16500.16500.14500.15000.1500794,670
06 May 20240.15500.18000.15500.16500.16502,883,773
03 May 20240.13500.16000.13000.15500.15501,491,610
02 May 20240.12000.15000.12000.14000.14001,666,175
01 May 20240.11500.12000.11500.12000.1200523,726
30 Apr 20240.11000.11500.09600.11500.11501,158,187
29 Apr 20240.13000.13000.11000.11000.11001,590,238
26 Apr 20240.10000.13500.10000.13000.13003,771,612
24 Apr 20240.08000.09600.07500.09600.09602,332,277
23 Apr 20240.08400.08500.08000.08200.082074,015
22 Apr 20240.08400.08400.07800.08400.0840737,081
19 Apr 20240.08200.08500.07600.08400.0840657,056
18 Apr 20240.08200.08600.08000.08400.0840899,645
17 Apr 20240.08300.08500.08000.08400.0840864,052
16 Apr 20240.08400.09000.08200.08500.08502,127,923
15 Apr 20240.08500.08500.08200.08400.0840981,921
12 Apr 20240.07800.08600.07800.08600.0860951,752
11 Apr 20240.07900.08000.07900.08000.0800313,482
10 Apr 20240.07400.07700.07100.07700.0770854,524
09 Apr 20240.07600.07700.07500.07600.0760281,379
08 Apr 20240.07500.07600.07400.07600.0760409,170
05 Apr 20240.07500.07700.07500.07700.0770494,551
04 Apr 20240.07200.07700.07200.07700.0770814,177
03 Apr 20240.07300.07600.07000.07600.0760316,060
02 Apr 20240.07700.08000.07300.07500.0750738,003
28 Mar 20240.07100.08100.06700.08000.08001,719,606
27 Mar 20240.07000.07100.07000.07000.0700160,891
26 Mar 20240.07100.07400.07000.07000.0700241,683
25 Mar 20240.07200.07400.07000.07400.0740688,942
22 Mar 20240.07200.07800.06800.07500.07501,874,436
21 Mar 20240.06800.07400.06400.07200.07201,574,767
20 Mar 20240.06500.06500.06300.06300.0630450,031
19 Mar 20240.06400.06800.06400.06500.0650340,998
18 Mar 20240.06600.06600.06000.06200.06201,476,408
15 Mar 20240.06200.06500.06100.06500.0650843,857
14 Mar 20240.06400.06400.06200.06300.0630341,693
13 Mar 20240.06100.06400.06000.06400.0640853,340
12 Mar 20240.06200.06300.06000.06100.06101,222,669
11 Mar 20240.06300.06600.06200.06300.0630555,863
08 Mar 20240.06000.06400.05900.06200.0620814,800
07 Mar 20240.06000.06000.05900.06000.0600141,825
06 Mar 20240.06000.06000.06000.06000.060025,000
05 Mar 20240.06200.06200.06000.06000.0600284,597
04 Mar 20240.05800.06200.05800.06200.062027,690
01 Mar 20240.05800.05800.05800.05800.058015,597
29 Feb 20240.06100.06100.05700.06000.0600677,257
28 Feb 20240.06300.06300.06000.06000.06001,741,318
27 Feb 20240.06600.06600.06300.06500.0650735,872
26 Feb 20240.06700.06800.06400.06700.0670227,138
23 Feb 20240.06600.06700.06400.06700.0670262,500
22 Feb 20240.06700.06800.06700.06800.0680223,000
21 Feb 20240.06800.06800.06600.06600.0660212,371
20 Feb 20240.06900.06900.06700.06900.0690366,594
19 Feb 20240.06900.07000.06800.07000.07001,429,042
16 Feb 20240.06300.06800.06300.06800.0680805,265
15 Feb 20240.06200.06400.06100.06400.0640217,393
14 Feb 20240.06200.06300.05800.06200.0620920,000
13 Feb 20240.06700.06700.05800.06100.0610713,182
12 Feb 20240.06700.06800.06300.06700.0670291,179
09 Feb 20240.06600.06800.06300.06500.0650412,352
08 Feb 20240.06200.06600.06000.06600.06601,006,303
07 Feb 20240.06500.06500.06100.06100.0610560,595
06 Feb 20240.06400.06500.06200.06500.0650477,731
05 Feb 20240.06600.06600.06200.06300.0630590,031
02 Feb 20240.06800.06800.06500.06500.0650219,975
01 Feb 20240.07000.07000.06800.06900.0690583,945
31 Jan 20240.07000.07100.06700.07000.07001,898,353
30 Jan 20240.07000.07000.07000.07000.07001,299,973
29 Jan 20240.06800.07000.06600.06800.06801,061,593
25 Jan 20240.06800.06900.06800.06900.0690454,335
24 Jan 20240.06800.06900.06300.06800.0680854,000
23 Jan 20240.06900.07000.06600.06800.0680710,548
22 Jan 20240.06200.06800.06200.06800.0680319,948
19 Jan 20240.06100.06200.05800.06200.0620980,749
18 Jan 2024------
17 Jan 20240.06600.06600.05500.06300.06301,672,156
16 Jan 20240.07000.07000.06600.06600.066094,856
15 Jan 20240.07000.07100.07000.07100.0710150,549
12 Jan 20240.07300.07300.06900.07100.0710443,086
11 Jan 20240.06500.07400.06500.07300.0730748,434
10 Jan 20240.05600.06500.05500.06500.0650375,499
09 Jan 20240.06800.06800.05900.06100.06101,274,559
08 Jan 20240.07200.07200.06600.06800.0680373,270
05 Jan 20240.07100.07400.06900.07300.0730172,588
04 Jan 20240.06900.07100.06900.07100.0710282,642
03 Jan 20240.07100.07100.06800.06800.0680224,397
02 Jan 20240.07300.07300.07100.07100.0710184,127
29 Dec 20230.07200.07300.07000.07100.07101,307,248
28 Dec 20230.07200.07500.06600.07200.07201,267,382
27 Dec 20230.06600.07400.06200.07400.07401,445,742
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...