Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Volt Resources Limited (VRC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0080

0.0000

(0.00%)

As of 11:02AM AEDT. Market open.

Time period:

04 Oct 2022 - 04 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	316,399
03 Oct 2023	0.0080	0.0080	0.0075	0.0080	0.0080	1,287,770
02 Oct 2023	0.0080	0.0080	0.0075	0.0080	0.0080	5,037,932
29 Sept 2023	0.0080	0.0080	0.0070	0.0070	0.0070	65,691
28 Sept 2023	0.0070	0.0080	0.0070	0.0080	0.0080	415,358
27 Sept 2023	0.0080	0.0080	0.0070	0.0070	0.0070	8,888,911
26 Sept 2023	0.0070	0.0090	0.0070	0.0090	0.0090	2,406,812
25 Sept 2023	0.0080	0.0080	0.0075	0.0075	0.0075	247,568
22 Sept 2023	0.0080	0.0080	0.0075	0.0080	0.0080	2,600,886
21 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	790,228
20 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	880,104
19 Sept 2023	0.0080	0.0080	0.0070	0.0075	0.0075	1,070,166
18 Sept 2023	0.0080	0.0085	0.0080	0.0080	0.0080	4,647,040
15 Sept 2023	0.0080	0.0090	0.0080	0.0085	0.0085	561,617
14 Sept 2023	0.0080	0.0085	0.0080	0.0085	0.0085	121,111
13 Sept 2023	0.0090	0.0090	0.0080	0.0080	0.0080	865,610
12 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	2,610,042
11 Sept 2023	0.0080	0.0090	0.0080	0.0090	0.0090	1,581,788
08 Sept 2023	0.0080	0.0080	0.0070	0.0080	0.0080	6,350,014
07 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	3,597,259
06 Sept 2023	0.0080	0.0085	0.0080	0.0080	0.0080	16,401,090
05 Sept 2023	0.0090	0.0090	0.0080	0.0085	0.0085	1,754,827
04 Sept 2023	0.0090	0.0090	0.0080	0.0080	0.0080	113,071
01 Sept 2023	0.0080	0.0090	0.0080	0.0090	0.0090	307,536
31 Aug 2023	0.0090	0.0090	0.0080	0.0090	0.0090	1,860,192
30 Aug 2023	0.0090	0.0090	0.0080	0.0090	0.0090	699,791
29 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	188,283
28 Aug 2023	0.0090	0.0090	0.0085	0.0085	0.0085	3,628,390
25 Aug 2023	0.0100	0.0100	0.0090	0.0090	0.0090	7,771,313
24 Aug 2023	0.0090	0.0095	0.0090	0.0090	0.0090	3,916,424
23 Aug 2023	0.0090	0.0095	0.0090	0.0090	0.0090	2,334,952
22 Aug 2023	0.0095	0.0100	0.0090	0.0090	0.0090	4,131,725
21 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	57,945
18 Aug 2023	0.0100	0.0100	0.0095	0.0100	0.0100	526,543
17 Aug 2023	0.0095	0.0100	0.0095	0.0100	0.0100	282,172
16 Aug 2023	0.0100	0.0110	0.0095	0.0095	0.0095	2,314,252
15 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,106,554
14 Aug 2023	0.0120	0.0120	0.0100	0.0110	0.0110	14,721,773
11 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
10 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
09 Aug 2023	0.0100	0.0120	0.0100	0.0110	0.0110	6,384,205
08 Aug 2023	0.0100	0.0105	0.0100	0.0100	0.0100	401,302
07 Aug 2023	0.0120	0.0120	0.0100	0.0110	0.0110	14,032,997
04 Aug 2023	0.0120	0.0120	0.0110	0.0120	0.0120	704,107
03 Aug 2023	0.0120	0.0120	0.0115	0.0115	0.0115	554,494
02 Aug 2023	0.0120	0.0120	0.0110	0.0110	0.0110	1,483,025
01 Aug 2023	0.0125	0.0125	0.0110	0.0110	0.0110	9,466,532
31 July 2023	0.0120	0.0130	0.0120	0.0120	0.0120	1,595,031
28 July 2023	0.0130	0.0130	0.0120	0.0130	0.0130	1,563,281
27 July 2023	0.0120	0.0130	0.0120	0.0130	0.0130	4,420,589
26 July 2023	0.0120	0.0130	0.0120	0.0130	0.0130	1,696,586
25 July 2023	0.0115	0.0130	0.0115	0.0120	0.0120	1,453,647
24 July 2023	0.0130	0.0130	0.0120	0.0120	0.0120	4,277,987
21 July 2023	0.0130	0.0130	0.0110	0.0130	0.0130	5,371,865
20 July 2023	0.0120	0.0130	0.0120	0.0130	0.0130	4,431,569
19 July 2023	0.0110	0.0110	0.0110	0.0110	0.0110	519,414
18 July 2023	0.0120	0.0125	0.0110	0.0110	0.0110	3,098,169
17 July 2023	0.0110	0.0120	0.0110	0.0120	0.0120	11,053,468
14 July 2023	0.0110	0.0120	0.0105	0.0110	0.0110	14,452,345
13 July 2023	0.0110	0.0110	0.0100	0.0100	0.0100	1,082,243
12 July 2023	0.0110	0.0110	0.0100	0.0110	0.0110	1,831,249
11 July 2023	0.0110	0.0110	0.0110	0.0110	0.0110	642,248
10 July 2023	0.0100	0.0100	0.0100	0.0100	0.0100	4,386,015
07 July 2023	0.0105	0.0105	0.0105	0.0105	0.0105	505,000
06 July 2023	0.0110	0.0110	0.0095	0.0100	0.0100	8,147,571
05 July 2023	0.0110	0.0110	0.0105	0.0110	0.0110	2,198,411
04 July 2023	0.0100	0.0110	0.0100	0.0110	0.0110	811,688
03 July 2023	0.0100	0.0110	0.0100	0.0100	0.0100	2,760,241
30 June 2023	0.0110	0.0110	0.0095	0.0100	0.0100	9,870,449
29 June 2023	0.0100	0.0100	0.0095	0.0100	0.0100	6,154,353
28 June 2023	0.0100	0.0100	0.0090	0.0090	0.0090	6,384,070
27 June 2023	0.0100	0.0100	0.0090	0.0090	0.0090	17,541,450
26 June 2023	0.0090	0.0100	0.0090	0.0100	0.0100	19,967,645
23 June 2023	0.0090	0.0090	0.0080	0.0080	0.0080	1,068,038
22 June 2023	0.0080	0.0090	0.0080	0.0090	0.0090	8,972,585
21 June 2023	0.0090	0.0090	0.0080	0.0085	0.0085	10,983,537
20 June 2023	0.0095	0.0095	0.0090	0.0090	0.0090	10,333,918
19 June 2023	0.0100	0.0100	0.0090	0.0090	0.0090	952,662
16 June 2023	0.0090	0.0100	0.0090	0.0090	0.0090	1,553,479
15 June 2023	0.0090	0.0100	0.0090	0.0100	0.0100	90,548
14 June 2023	0.0090	0.0100	0.0090	0.0100	0.0100	1,217,079
13 June 2023	0.0090	0.0100	0.0090	0.0100	0.0100	3,627,714
09 June 2023	0.0100	0.0100	0.0090	0.0100	0.0100	1,273,006
08 June 2023	0.0100	0.0100	0.0090	0.0090	0.0090	5,234,516
07 June 2023	0.0090	0.0100	0.0090	0.0100	0.0100	852,333
06 June 2023	0.0095	0.0100	0.0090	0.0095	0.0095	1,537,412
05 June 2023	0.0090	0.0100	0.0090	0.0095	0.0095	782,045
02 June 2023	0.0090	0.0100	0.0090	0.0090	0.0090	1,335,459
01 June 2023	0.0100	0.0100	0.0090	0.0100	0.0100	2,660,000
31 May 2023	0.0095	0.0095	0.0095	0.0095	0.0095	855,555
30 May 2023	0.0100	0.0100	0.0095	0.0095	0.0095	436,857
29 May 2023	0.0100	0.0100	0.0090	0.0090	0.0090	6,244,721
26 May 2023	0.0100	0.0100	0.0090	0.0100	0.0100	2,000,405
25 May 2023	0.0110	0.0110	0.0090	0.0100	0.0100	7,990,512
24 May 2023	0.0110	0.0110	0.0100	0.0100	0.0100	2,643,481
23 May 2023	0.0110	0.0110	0.0100	0.0100	0.0100	6,778,172
22 May 2023	0.0110	0.0110	0.0100	0.0100	0.0100	5,291,383
19 May 2023	0.0110	0.0110	0.0100	0.0110	0.0110	1,030,638
18 May 2023	0.0100	0.0105	0.0100	0.0100	0.0100	6,277,467
17 May 2023	0.0110	0.0110	0.0100	0.0100	0.0100	486,506
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,098.80-42.20(-0.59%)

ASX 2006,906.30-37.10(-0.53%)

AUD/USD0.6308+0.0002(+0.03%)

OIL89.43+0.20(+0.22%)

GOLD1,839.20-2.30(-0.12%)

Bitcoin AUD43,345.17-85.91(-0.20%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Volt Resources Limited (VRC.AX)

ALL ORDS
7,098.80
-42.20(-0.59%)

ASX 200
6,906.30
-37.10(-0.53%)

AUD/USD
0.6308
+0.0002(+0.03%)

OIL
89.43
+0.20(+0.22%)

GOLD
1,839.20
-2.30(-0.12%)

Bitcoin AUD
43,345.17
-85.91(-0.20%)