Mail

VRC.AX - Volt Resources Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 June 2023	0.0090	0.0100	0.0090	0.0090	0.0090	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
16 May 2023	0.0110	0.0110	0.0100	0.0100	0.0100	2,896,826
15 May 2023	0.0110	0.0110	0.0100	0.0100	0.0100	2,613,849
12 May 2023	0.0110	0.0120	0.0110	0.0110	0.0110	5,395,394
11 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	6,151,923
10 May 2023	0.0110	0.0110	0.0100	0.0110	0.0110	5,438,278
09 May 2023	0.0120	0.0120	0.0105	0.0110	0.0110	4,943,927
08 May 2023	0.0110	0.0130	0.0100	0.0120	0.0120	31,913,934
05 May 2023	0.0110	0.0110	0.0090	0.0100	0.0100	15,681,625
04 May 2023	0.0110	0.0110	0.0100	0.0100	0.0100	3,947,564
03 May 2023	0.0100	0.0110	0.0100	0.0110	0.0110	3,542,213
02 May 2023	0.0110	0.0110	0.0100	0.0110	0.0110	3,914,901
01 May 2023	0.0110	0.0110	0.0100	0.0100	0.0100	2,172,646
28 Apr 2023	0.0100	0.0110	0.0100	0.0110	0.0110	3,029,656
27 Apr 2023	0.0100	0.0105	0.0100	0.0100	0.0100	3,887,028
26 Apr 2023	0.0110	0.0110	0.0100	0.0100	0.0100	5,986,113
24 Apr 2023	0.0110	0.0110	0.0100	0.0110	0.0110	5,978,769
21 Apr 2023	0.0110	0.0110	0.0100	0.0105	0.0105	243,378
20 Apr 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 Apr 2023	0.0110	0.0110	0.0100	0.0110	0.0110	842,153
18 Apr 2023	0.0110	0.0110	0.0100	0.0100	0.0100	3,425,305
17 Apr 2023	0.0110	0.0110	0.0105	0.0110	0.0110	2,347,967
14 Apr 2023	0.0120	0.0120	0.0110	0.0120	0.0120	1,946,146
13 Apr 2023	0.0110	0.0110	0.0105	0.0110	0.0110	1,073,252
12 Apr 2023	0.0120	0.0120	0.0110	0.0110	0.0110	1,529,579
11 Apr 2023	0.0120	0.0120	0.0110	0.0120	0.0120	3,644,881
06 Apr 2023	0.0100	0.0110	0.0100	0.0110	0.0110	6,620,788
05 Apr 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,541,155
04 Apr 2023	0.0105	0.0110	0.0100	0.0105	0.0105	18,515,076
03 Apr 2023	0.0100	0.0110	0.0100	0.0100	0.0100	627,147
31 Mar 2023	0.0110	0.0110	0.0100	0.0100	0.0100	1,480,788
30 Mar 2023	0.0100	0.0110	0.0100	0.0110	0.0110	622,727
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0100	0.0110	0.0100	0.0100	0.0100	1,446,975
27 Mar 2023	0.0110	0.0110	0.0100	0.0100	0.0100	5,725,965
24 Mar 2023	0.0090	0.0105	0.0090	0.0105	0.0105	3,564,012
23 Mar 2023	0.0120	0.0120	0.0095	0.0100	0.0100	7,362,806
22 Mar 2023	0.0110	0.0115	0.0105	0.0110	0.0110	9,689,205
21 Mar 2023	0.0110	0.0115	0.0100	0.0100	0.0100	15,364,676
20 Mar 2023	0.0110	0.0120	0.0105	0.0120	0.0120	5,098,189
17 Mar 2023	0.0130	0.0130	0.0110	0.0110	0.0110	25,409,151
16 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
15 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
14 Mar 2023	0.0110	0.0120	0.0100	0.0110	0.0110	11,678,294
13 Mar 2023	0.0120	0.0120	0.0110	0.0120	0.0120	414,918
10 Mar 2023	0.0120	0.0120	0.0120	0.0120	0.0120	56,383
09 Mar 2023	0.0120	0.0120	0.0120	0.0120	0.0120	306,666
08 Mar 2023	0.0120	0.0120	0.0120	0.0120	0.0120	648,967
07 Mar 2023	0.0120	0.0130	0.0110	0.0120	0.0120	1,535,394
06 Mar 2023	0.0120	0.0130	0.0120	0.0120	0.0120	2,927,625
03 Mar 2023	0.0110	0.0120	0.0110	0.0120	0.0120	3,726,211
02 Mar 2023	0.0110	0.0115	0.0110	0.0110	0.0110	1,096,873
01 Mar 2023	0.0110	0.0120	0.0110	0.0120	0.0120	475,397
28 Feb 2023	0.0120	0.0120	0.0110	0.0110	0.0110	994,651
27 Feb 2023	0.0130	0.0130	0.0120	0.0120	0.0120	7,383,348
24 Feb 2023	0.0120	0.0130	0.0110	0.0130	0.0130	5,529,441
23 Feb 2023	0.0130	0.0130	0.0110	0.0120	0.0120	9,778,485
22 Feb 2023	0.0120	0.0130	0.0120	0.0130	0.0130	7,767,579
21 Feb 2023	0.0110	0.0120	0.0110	0.0110	0.0110	3,598,762
20 Feb 2023	0.0110	0.0110	0.0090	0.0100	0.0100	16,254,483
17 Feb 2023	0.0120	0.0120	0.0100	0.0100	0.0100	23,989,435
16 Feb 2023	0.0120	0.0130	0.0120	0.0120	0.0120	5,463,537
15 Feb 2023	0.0120	0.0130	0.0120	0.0120	0.0120	595,636
14 Feb 2023	0.0120	0.0130	0.0120	0.0120	0.0120	1,958,365
13 Feb 2023	0.0130	0.0130	0.0120	0.0120	0.0120	264,163
10 Feb 2023	0.0130	0.0130	0.0120	0.0120	0.0120	1,341,248
09 Feb 2023	0.0140	0.0140	0.0130	0.0130	0.0130	1,568,092
08 Feb 2023	0.0130	0.0140	0.0130	0.0130	0.0130	3,293,561
07 Feb 2023	0.0130	0.0140	0.0120	0.0120	0.0120	5,356,163
06 Feb 2023	0.0120	0.0130	0.0120	0.0130	0.0130	3,270,839
03 Feb 2023	0.0130	0.0130	0.0120	0.0120	0.0120	7,616,090
02 Feb 2023	0.0130	0.0140	0.0120	0.0120	0.0120	8,749,570
01 Feb 2023	0.0130	0.0140	0.0120	0.0130	0.0130	9,901,783
31 Jan 2023	0.0120	0.0125	0.0120	0.0120	0.0120	6,075,354
30 Jan 2023	0.0140	0.0140	0.0130	0.0130	0.0130	19,570,360
27 Jan 2023	0.0150	0.0150	0.0140	0.0140	0.0140	842,568
25 Jan 2023	0.0150	0.0150	0.0140	0.0140	0.0140	2,190,308
24 Jan 2023	0.0140	0.0145	0.0130	0.0140	0.0140	6,056,464
23 Jan 2023	0.0140	0.0150	0.0130	0.0140	0.0140	15,300,897
20 Jan 2023	0.0150	0.0150	0.0140	0.0140	0.0140	3,555,414
19 Jan 2023	0.0150	0.0150	0.0140	0.0140	0.0140	1,251,553
18 Jan 2023	0.0145	0.0150	0.0140	0.0140	0.0140	2,712,095
17 Jan 2023	0.0160	0.0160	0.0140	0.0150	0.0150	8,175,376
16 Jan 2023	0.0150	0.0160	0.0150	0.0150	0.0150	2,206,043
13 Jan 2023	0.0150	0.0160	0.0150	0.0150	0.0150	3,526,458
12 Jan 2023	0.0150	0.0150	0.0145	0.0150	0.0150	3,154,032
11 Jan 2023	0.0140	0.0150	0.0140	0.0150	0.0150	1,852,219
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...