Get our best money-saving hacks and pro tips now

Vodafone Group Public Limited Company (VOD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

10.97

-0.65

(-5.59%)

At close: 04:00PM EST

11.06

+0.09

(+0.77%)

After hours:

07:42PM EST

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	11.32	11.32	10.94	10.97	10.97	12,868,800
02 Feb 2023	11.55	11.70	11.53	11.62	11.62	6,755,500
01 Feb 2023	11.25	11.47	11.20	11.42	11.42	7,084,200
31 Jan 2023	11.53	11.59	11.48	11.58	11.58	6,981,700
30 Jan 2023	11.56	11.65	11.55	11.62	11.62	7,799,000
27 Jan 2023	11.41	11.63	11.39	11.61	11.61	5,144,300
26 Jan 2023	11.50	11.51	11.39	11.46	11.46	4,696,900
25 Jan 2023	11.29	11.53	11.29	11.52	11.52	5,560,800
24 Jan 2023	11.28	11.38	11.27	11.32	11.32	4,268,800
23 Jan 2023	11.33	11.40	11.31	11.36	11.36	5,028,600
20 Jan 2023	11.30	11.46	11.26	11.45	11.45	5,325,500
19 Jan 2023	11.16	11.24	11.09	11.21	11.21	5,469,300
18 Jan 2023	11.38	11.39	11.16	11.17	11.17	7,018,800
17 Jan 2023	11.40	11.51	11.28	11.42	11.42	11,497,200
13 Jan 2023	11.15	11.26	11.13	11.23	11.23	6,585,200
12 Jan 2023	11.15	11.30	11.10	11.28	11.28	11,132,000
11 Jan 2023	10.75	10.77	10.60	10.67	10.67	9,938,700
10 Jan 2023	10.69	10.75	10.63	10.74	10.74	11,980,300
09 Jan 2023	10.83	10.89	10.72	10.74	10.74	10,003,000
06 Jan 2023	10.59	10.80	10.58	10.75	10.75	6,186,500
05 Jan 2023	10.54	10.63	10.50	10.58	10.58	5,620,400
04 Jan 2023	10.51	10.64	10.48	10.60	10.60	9,673,800
03 Jan 2023	10.29	10.38	10.25	10.36	10.36	9,242,100
30 Dec 2022	10.16	10.20	10.02	10.12	10.12	6,577,500
29 Dec 2022	10.17	10.27	10.16	10.21	10.21	7,356,700
28 Dec 2022	10.23	10.28	10.05	10.06	10.06	10,243,900
27 Dec 2022	10.15	10.15	9.99	10.12	10.12	9,405,500
23 Dec 2022	10.08	10.14	10.02	10.12	10.12	5,914,200
22 Dec 2022	10.09	10.11	9.94	10.08	10.08	7,531,500
21 Dec 2022	10.19	10.26	10.14	10.16	10.16	8,301,600
20 Dec 2022	10.21	10.23	10.08	10.10	10.10	9,095,900
19 Dec 2022	10.33	10.34	10.16	10.18	10.18	10,660,100
16 Dec 2022	10.26	10.29	10.13	10.18	10.18	10,718,100
15 Dec 2022	10.60	10.66	10.47	10.47	10.47	12,774,200
14 Dec 2022	10.71	10.78	10.59	10.66	10.66	13,934,000
13 Dec 2022	10.84	10.86	10.55	10.56	10.56	13,550,300
12 Dec 2022	10.69	10.71	10.63	10.70	10.70	7,965,100
09 Dec 2022	10.58	10.71	10.58	10.58	10.58	7,913,100
08 Dec 2022	10.52	10.58	10.47	10.48	10.48	9,576,800
07 Dec 2022	11.04	11.04	10.66	10.68	10.68	11,280,400
06 Dec 2022	10.89	11.04	10.80	10.86	10.86	12,192,000
05 Dec 2022	11.20	11.24	11.03	11.06	11.06	8,475,400
02 Dec 2022	11.30	11.32	11.19	11.25	11.25	6,375,300
01 Dec 2022	11.33	11.43	11.25	11.28	11.28	6,951,300
30 Nov 2022	11.10	11.25	10.96	11.23	11.23	10,538,300
29 Nov 2022	11.06	11.13	11.05	11.12	11.12	6,033,000
28 Nov 2022	11.32	11.34	11.09	11.10	11.10	8,873,000
25 Nov 2022	11.31	11.34	11.27	11.27	11.27	5,536,200
23 Nov 2022	11.00	11.12	10.96	11.04	11.04	9,547,600
23 Nov 2022	0.466 Dividend
22 Nov 2022	11.40	11.45	11.31	11.37	10.90	10,935,200
21 Nov 2022	11.78	11.81	11.60	11.60	11.12	8,843,500
18 Nov 2022	11.73	11.79	11.63	11.69	11.21	8,439,000
17 Nov 2022	11.49	11.59	11.49	11.55	11.08	8,295,500
16 Nov 2022	11.58	11.74	11.57	11.62	11.14	13,545,100
15 Nov 2022	11.82	11.85	11.39	11.47	11.00	13,606,300
14 Nov 2022	12.39	12.48	12.31	12.31	11.81	8,887,200
11 Nov 2022	12.33	12.50	12.22	12.47	11.96	6,345,400
10 Nov 2022	12.55	12.65	12.39	12.47	11.96	7,630,100
09 Nov 2022	12.01	12.06	11.91	11.93	11.44	6,782,000
08 Nov 2022	12.37	12.65	12.27	12.37	11.86	10,447,700
07 Nov 2022	12.21	12.24	12.09	12.21	11.71	7,340,600
04 Nov 2022	11.86	12.08	11.79	12.08	11.58	9,630,200
03 Nov 2022	11.60	11.67	11.53	11.54	11.07	7,680,500
02 Nov 2022	11.92	12.15	11.88	11.88	11.39	7,086,900
01 Nov 2022	11.96	12.03	11.83	11.88	11.39	6,955,100
31 Oct 2022	11.81	11.86	11.74	11.81	11.33	6,150,500
28 Oct 2022	11.60	11.78	11.58	11.77	11.29	6,942,300
27 Oct 2022	11.57	11.67	11.51	11.51	11.04	8,531,800
26 Oct 2022	11.54	11.65	11.53	11.60	11.12	7,182,500
25 Oct 2022	11.51	11.60	11.47	11.53	11.06	6,848,900
24 Oct 2022	11.40	11.57	11.37	11.43	10.96	8,302,300
21 Oct 2022	11.08	11.32	11.07	11.31	10.85	9,206,600
20 Oct 2022	11.23	11.40	11.19	11.22	10.76	6,731,000
19 Oct 2022	11.52	11.59	11.44	11.49	11.02	5,403,300
18 Oct 2022	11.48	11.52	11.36	11.46	10.99	5,724,100
17 Oct 2022	11.48	11.63	11.47	11.52	11.05	8,614,600
14 Oct 2022	11.44	11.48	11.20	11.22	10.76	7,991,700
13 Oct 2022	11.17	11.50	11.12	11.45	10.98	10,972,300
12 Oct 2022	10.87	11.17	10.85	11.07	10.62	11,919,400
11 Oct 2022	11.32	11.44	11.17	11.18	10.72	8,621,400
10 Oct 2022	11.31	11.58	11.29	11.33	10.87	9,251,000
07 Oct 2022	11.29	11.44	11.23	11.30	10.84	8,802,600
06 Oct 2022	11.57	11.61	11.39	11.40	10.93	5,539,600
05 Oct 2022	11.74	11.75	11.59	11.69	11.21	5,613,700
04 Oct 2022	12.09	12.15	12.02	12.08	11.58	8,182,800
03 Oct 2022	11.81	11.93	11.72	11.86	11.37	7,949,500
30 Sept 2022	11.34	11.48	11.32	11.33	10.87	6,715,200
29 Sept 2022	11.27	11.40	11.23	11.34	10.88	8,008,500
28 Sept 2022	11.23	11.68	11.18	11.66	11.18	10,503,100
27 Sept 2022	11.58	11.64	11.41	11.42	10.95	9,020,400
26 Sept 2022	11.56	11.70	11.43	11.51	11.04	11,946,600
23 Sept 2022	11.96	12.03	11.86	11.97	11.48	10,950,700
22 Sept 2022	12.40	12.41	12.24	12.37	11.86	7,237,900
21 Sept 2022	12.38	12.52	12.28	12.28	11.78	6,943,800
20 Sept 2022	12.25	12.26	12.13	12.16	11.66	5,635,400
19 Sept 2022	12.39	12.51	12.34	12.50	11.99	4,723,800
16 Sept 2022	12.36	12.49	12.35	12.48	11.97	4,315,000
15 Sept 2022	12.57	12.66	12.51	12.53	12.02	9,361,800
14 Sept 2022	12.48	12.54	12.40	12.46	11.95	4,531,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,831.39-68.47(-0.20%)

Get our best money-saving hacks and pro tips now

Vodafone Group Public Limited Company (VOD)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,831.39
-68.47(-0.20%)