Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202311.3211.3210.9410.9710.9712,868,800
02 Feb 202311.5511.7011.5311.6211.626,755,500
01 Feb 202311.2511.4711.2011.4211.427,084,200
31 Jan 202311.5311.5911.4811.5811.586,981,700
30 Jan 202311.5611.6511.5511.6211.627,799,000
27 Jan 202311.4111.6311.3911.6111.615,144,300
26 Jan 202311.5011.5111.3911.4611.464,696,900
25 Jan 202311.2911.5311.2911.5211.525,560,800
24 Jan 202311.2811.3811.2711.3211.324,268,800
23 Jan 202311.3311.4011.3111.3611.365,028,600
20 Jan 202311.3011.4611.2611.4511.455,325,500
19 Jan 202311.1611.2411.0911.2111.215,469,300
18 Jan 202311.3811.3911.1611.1711.177,018,800
17 Jan 202311.4011.5111.2811.4211.4211,497,200
13 Jan 202311.1511.2611.1311.2311.236,585,200
12 Jan 202311.1511.3011.1011.2811.2811,132,000
11 Jan 202310.7510.7710.6010.6710.679,938,700
10 Jan 202310.6910.7510.6310.7410.7411,980,300
09 Jan 202310.8310.8910.7210.7410.7410,003,000
06 Jan 202310.5910.8010.5810.7510.756,186,500
05 Jan 202310.5410.6310.5010.5810.585,620,400
04 Jan 202310.5110.6410.4810.6010.609,673,800
03 Jan 202310.2910.3810.2510.3610.369,242,100
30 Dec 202210.1610.2010.0210.1210.126,577,500
29 Dec 202210.1710.2710.1610.2110.217,356,700
28 Dec 202210.2310.2810.0510.0610.0610,243,900
27 Dec 202210.1510.159.9910.1210.129,405,500
23 Dec 202210.0810.1410.0210.1210.125,914,200
22 Dec 202210.0910.119.9410.0810.087,531,500
21 Dec 202210.1910.2610.1410.1610.168,301,600
20 Dec 202210.2110.2310.0810.1010.109,095,900
19 Dec 202210.3310.3410.1610.1810.1810,660,100
16 Dec 202210.2610.2910.1310.1810.1810,718,100
15 Dec 202210.6010.6610.4710.4710.4712,774,200
14 Dec 202210.7110.7810.5910.6610.6613,934,000
13 Dec 202210.8410.8610.5510.5610.5613,550,300
12 Dec 202210.6910.7110.6310.7010.707,965,100
09 Dec 202210.5810.7110.5810.5810.587,913,100
08 Dec 202210.5210.5810.4710.4810.489,576,800
07 Dec 202211.0411.0410.6610.6810.6811,280,400
06 Dec 202210.8911.0410.8010.8610.8612,192,000
05 Dec 202211.2011.2411.0311.0611.068,475,400
02 Dec 202211.3011.3211.1911.2511.256,375,300
01 Dec 202211.3311.4311.2511.2811.286,951,300
30 Nov 202211.1011.2510.9611.2311.2310,538,300
29 Nov 202211.0611.1311.0511.1211.126,033,000
28 Nov 202211.3211.3411.0911.1011.108,873,000
25 Nov 202211.3111.3411.2711.2711.275,536,200
23 Nov 202211.0011.1210.9611.0411.049,547,600
23 Nov 20220.466 Dividend
22 Nov 202211.4011.4511.3111.3710.9010,935,200
21 Nov 202211.7811.8111.6011.6011.128,843,500
18 Nov 202211.7311.7911.6311.6911.218,439,000
17 Nov 202211.4911.5911.4911.5511.088,295,500
16 Nov 202211.5811.7411.5711.6211.1413,545,100
15 Nov 202211.8211.8511.3911.4711.0013,606,300
14 Nov 202212.3912.4812.3112.3111.818,887,200
11 Nov 202212.3312.5012.2212.4711.966,345,400
10 Nov 202212.5512.6512.3912.4711.967,630,100
09 Nov 202212.0112.0611.9111.9311.446,782,000
08 Nov 202212.3712.6512.2712.3711.8610,447,700
07 Nov 202212.2112.2412.0912.2111.717,340,600
04 Nov 202211.8612.0811.7912.0811.589,630,200
03 Nov 202211.6011.6711.5311.5411.077,680,500
02 Nov 202211.9212.1511.8811.8811.397,086,900
01 Nov 202211.9612.0311.8311.8811.396,955,100
31 Oct 202211.8111.8611.7411.8111.336,150,500
28 Oct 202211.6011.7811.5811.7711.296,942,300
27 Oct 202211.5711.6711.5111.5111.048,531,800
26 Oct 202211.5411.6511.5311.6011.127,182,500
25 Oct 202211.5111.6011.4711.5311.066,848,900
24 Oct 202211.4011.5711.3711.4310.968,302,300
21 Oct 202211.0811.3211.0711.3110.859,206,600
20 Oct 202211.2311.4011.1911.2210.766,731,000
19 Oct 202211.5211.5911.4411.4911.025,403,300
18 Oct 202211.4811.5211.3611.4610.995,724,100
17 Oct 202211.4811.6311.4711.5211.058,614,600
14 Oct 202211.4411.4811.2011.2210.767,991,700
13 Oct 202211.1711.5011.1211.4510.9810,972,300
12 Oct 202210.8711.1710.8511.0710.6211,919,400
11 Oct 202211.3211.4411.1711.1810.728,621,400
10 Oct 202211.3111.5811.2911.3310.879,251,000
07 Oct 202211.2911.4411.2311.3010.848,802,600
06 Oct 202211.5711.6111.3911.4010.935,539,600
05 Oct 202211.7411.7511.5911.6911.215,613,700
04 Oct 202212.0912.1512.0212.0811.588,182,800
03 Oct 202211.8111.9311.7211.8611.377,949,500
30 Sept 202211.3411.4811.3211.3310.876,715,200
29 Sept 202211.2711.4011.2311.3410.888,008,500
28 Sept 202211.2311.6811.1811.6611.1810,503,100
27 Sept 202211.5811.6411.4111.4210.959,020,400
26 Sept 202211.5611.7011.4311.5111.0411,946,600
23 Sept 202211.9612.0311.8611.9711.4810,950,700
22 Sept 202212.4012.4112.2412.3711.867,237,900
21 Sept 202212.3812.5212.2812.2811.786,943,800
20 Sept 202212.2512.2612.1312.1611.665,635,400
19 Sept 202212.3912.5112.3412.5011.994,723,800
16 Sept 202212.3612.4912.3512.4811.974,315,000
15 Sept 202212.5712.6612.5112.5312.029,361,800
14 Sept 202212.4812.5412.4012.4611.954,531,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...