Australia markets closed

Vodafone Group Public Limited Company (VOD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.51-0.46 (-3.84%)
At close: 04:00PM EDT
11.60 +0.09 (+0.78%)
Pre-market: 08:01AM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202211.5611.7011.4311.5111.5111,946,000
23 Sept 202211.9612.0311.8611.9711.9710,950,200
22 Sept 202212.4012.4112.2412.3712.377,237,900
21 Sept 202212.3812.5212.2812.2812.286,943,800
20 Sept 202212.2512.2612.1312.1612.165,635,400
19 Sept 202212.3912.5112.3412.5012.504,723,800
16 Sept 202212.3612.4912.3512.4812.484,315,000
15 Sept 202212.5712.6612.5112.5312.539,361,800
14 Sept 202212.4812.5412.4012.4612.464,531,900
13 Sept 202212.7612.8112.4912.4912.495,382,600
12 Sept 202212.8813.0212.8812.9512.954,431,600
09 Sept 202212.6912.7412.6312.7012.704,627,800
08 Sept 202212.4812.5512.3412.4812.487,332,800
07 Sept 202212.7912.8312.6412.7412.746,682,400
06 Sept 202213.2013.2113.0113.0413.044,966,800
02 Sept 202213.1313.3013.0413.0813.084,347,100
01 Sept 202213.0713.1012.9713.0813.085,741,500
31 Aug 202213.4413.5613.4013.4213.424,958,500
30 Aug 202213.6213.6313.4813.6113.615,464,700
29 Aug 202213.6013.6813.5013.5913.593,886,900
26 Aug 202213.7613.8013.5313.5413.544,448,900
25 Aug 202213.7913.8713.7413.8413.842,860,500
24 Aug 202213.7913.8213.7313.7613.763,875,500
23 Aug 202213.9414.0313.8913.9013.904,928,000
22 Aug 202214.2214.2314.0414.0514.055,423,100
19 Aug 202214.4414.4614.3414.4014.403,344,800
18 Aug 202214.6614.6814.5414.5814.583,171,400
17 Aug 202214.7814.8014.6214.6714.674,280,600
16 Aug 202214.8515.0414.8215.0415.045,613,900
15 Aug 202214.6914.7414.6114.7314.733,581,400
12 Aug 202214.7114.8414.6914.8414.842,959,400
11 Aug 202214.8914.9214.7614.7614.762,497,500
10 Aug 202214.9414.9514.8114.8414.843,295,900
09 Aug 202214.7814.8814.7514.8214.824,594,300
08 Aug 202214.7014.7314.5814.6214.624,567,600
05 Aug 202214.5814.7214.5814.6914.694,630,000
04 Aug 202214.3614.4114.3114.3814.383,192,300
03 Aug 202214.5114.5214.3414.4314.433,075,800
02 Aug 202214.8714.9014.6314.6414.643,678,000
01 Aug 202214.8114.8514.7414.7814.782,913,900
29 July 202214.4914.7914.4814.7614.767,492,000
28 July 202214.4114.4314.3114.3914.395,043,700
27 July 202214.6914.7314.5214.6914.695,540,100
26 July 202214.9114.9514.5314.5314.539,226,600
25 July 202215.5515.5715.4315.5615.564,744,800
22 July 202215.4115.5215.3515.4215.424,684,200
21 July 202215.3515.4815.2515.4315.437,527,800
20 July 202215.6315.6515.3515.3915.394,200,800
19 July 202215.7315.8015.7115.7715.773,008,000
18 July 202215.6815.7015.4615.4915.494,392,200
15 July 202215.2915.3515.2215.3515.353,861,900
14 July 202215.1215.2115.0115.1515.154,017,600
13 July 202215.3015.5115.2615.4315.434,479,500
12 July 202215.3015.4715.2815.3315.333,743,100
11 July 202215.3515.4015.2915.3515.352,470,800
08 July 202215.4015.5515.3815.4515.453,820,500
07 July 202215.3215.3715.2515.3315.333,690,200
06 July 202215.2215.2715.1115.2215.224,244,000
05 July 202215.2315.4015.1315.3815.384,999,500
01 July 202215.2715.6115.2315.6115.614,652,800
30 June 202215.4515.6015.3715.5815.585,668,100
29 June 202215.4215.5415.3615.4415.4412,346,100
28 June 202215.8015.9015.6815.6915.693,466,000
27 June 202215.7315.8215.6715.7415.743,800,400
24 June 202215.6915.7215.5715.6615.667,560,200
23 June 202215.6715.7415.5215.5915.596,918,300
22 June 202215.5215.8215.5115.6715.677,885,600
21 June 202215.7615.9315.6915.8715.876,089,400
17 June 202215.6115.6515.3915.4915.4910,392,600
16 June 202215.4915.6215.3915.5215.5212,295,600
15 June 202215.3415.5415.2215.4615.466,580,400
14 June 202215.3215.3815.0515.1815.186,480,600
13 June 202215.5815.6015.3215.3615.367,891,900
10 June 202215.6215.7015.5115.5915.597,133,500
09 June 202215.9415.9715.7615.7715.774,924,600
08 June 202215.7815.8015.6615.6815.685,444,200
07 June 202215.8916.0415.8716.0316.035,776,000
06 June 202215.9516.0215.8515.8915.896,366,800
03 June 202215.8415.8615.6515.6815.685,138,300
03 June 20220.472 Dividend
02 June 202216.6916.7416.2416.3515.884,862,600
01 June 202216.6816.7216.3816.5116.036,219,600
31 May 202216.6516.8016.5916.6416.166,937,100
27 May 202216.7016.8016.5816.6316.155,623,600
26 May 202216.5316.8816.5216.7716.2911,174,500
25 May 202216.6016.8116.5316.7216.2410,604,200
24 May 202216.3016.6416.2016.5616.0811,349,900
23 May 202216.1016.1215.9216.0115.557,426,300
20 May 202215.3615.3915.1015.3314.897,464,900
19 May 202214.7915.0614.7714.9214.496,488,600
18 May 202215.0215.0414.6914.7414.317,513,500
17 May 202215.1015.3015.0515.1914.755,414,100
16 May 202214.9015.0814.8415.0214.596,689,800
13 May 202214.4214.7014.4214.6314.215,287,100
12 May 202214.7414.7914.5214.7014.287,192,300
11 May 202214.7314.9414.5514.5714.158,010,500
10 May 202214.9215.0114.7014.8714.447,702,500
09 May 202214.9615.0014.7714.8014.377,000,400
06 May 202215.0815.1614.9215.0314.607,616,500
05 May 202215.6015.6615.3515.4715.025,601,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...