VRC.AX - Volt Resources Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 20230.00900.01000.00900.00900.0090782,045
02 June 20230.00900.01000.00900.00900.00901,335,459
01 June 20230.01000.01000.00900.01000.01002,660,000
31 May 20230.00950.00950.00950.00950.0095855,555
30 May 20230.01000.01000.00950.00950.0095436,857
29 May 20230.01000.01000.00900.00900.00906,244,721
26 May 20230.01000.01000.00900.01000.01002,000,405
25 May 20230.01100.01100.00900.01000.01007,990,512
24 May 20230.01100.01100.01000.01000.01002,643,481
23 May 20230.01100.01100.01000.01000.01006,778,172
22 May 20230.01100.01100.01000.01000.01005,291,383
19 May 20230.01100.01100.01000.01100.01101,030,638
18 May 20230.01000.01050.01000.01000.01006,277,467
17 May 20230.01100.01100.01000.01000.0100486,506
16 May 20230.01100.01100.01000.01000.01002,896,826
15 May 20230.01100.01100.01000.01000.01002,613,849
12 May 20230.01100.01200.01100.01100.01105,395,394
11 May 20230.01100.01100.01100.01100.01106,151,923
10 May 20230.01100.01100.01000.01100.01105,438,278
09 May 20230.01200.01200.01050.01100.01104,943,927
08 May 20230.01100.01300.01000.01200.012031,913,934
05 May 20230.01100.01100.00900.01000.010015,681,625
04 May 20230.01100.01100.01000.01000.01003,947,564
03 May 20230.01000.01100.01000.01100.01103,542,213
02 May 20230.01100.01100.01000.01100.01103,914,901
01 May 20230.01100.01100.01000.01000.01002,172,646
28 Apr 20230.01000.01100.01000.01100.01103,029,656
27 Apr 20230.01000.01050.01000.01000.01003,887,028
26 Apr 20230.01100.01100.01000.01000.01005,986,113
24 Apr 20230.01100.01100.01000.01100.01105,978,769
21 Apr 20230.01100.01100.01000.01050.0105243,378
20 Apr 20230.01100.01100.01100.01100.0110-
19 Apr 20230.01100.01100.01000.01100.0110842,153
18 Apr 20230.01100.01100.01000.01000.01003,425,305
17 Apr 20230.01100.01100.01050.01100.01102,347,967
14 Apr 20230.01200.01200.01100.01200.01201,946,146
13 Apr 20230.01100.01100.01050.01100.01101,073,252
12 Apr 20230.01200.01200.01100.01100.01101,529,579
11 Apr 20230.01200.01200.01100.01200.01203,644,881
06 Apr 20230.01000.01100.01000.01100.01106,620,788
05 Apr 20230.01000.01000.01000.01000.01002,541,155
04 Apr 20230.01050.01100.01000.01050.010518,515,076
03 Apr 20230.01000.01100.01000.01000.0100627,147
31 Mar 20230.01100.01100.01000.01000.01001,480,788
30 Mar 20230.01000.01100.01000.01100.0110622,727
29 Mar 2023------
28 Mar 20230.01000.01100.01000.01000.01001,446,975
27 Mar 20230.01100.01100.01000.01000.01005,725,965
24 Mar 20230.00900.01050.00900.01050.01053,564,012
23 Mar 20230.01200.01200.00950.01000.01007,362,806
22 Mar 20230.01100.01150.01050.01100.01109,689,205
21 Mar 20230.01100.01150.01000.01000.010015,364,676
20 Mar 20230.01100.01200.01050.01200.01205,098,189
17 Mar 20230.01300.01300.01100.01100.011025,409,151
16 Mar 20230.01100.01100.01100.01100.0110-
15 Mar 20230.01100.01100.01100.01100.0110-
14 Mar 20230.01100.01200.01000.01100.011011,678,294
13 Mar 20230.01200.01200.01100.01200.0120414,918
10 Mar 20230.01200.01200.01200.01200.012056,383
09 Mar 20230.01200.01200.01200.01200.0120306,666
08 Mar 20230.01200.01200.01200.01200.0120648,967
07 Mar 20230.01200.01300.01100.01200.01201,535,394
06 Mar 20230.01200.01300.01200.01200.01202,927,625
03 Mar 20230.01100.01200.01100.01200.01203,726,211
02 Mar 20230.01100.01150.01100.01100.01101,096,873
01 Mar 20230.01100.01200.01100.01200.0120475,397
28 Feb 20230.01200.01200.01100.01100.0110994,651
27 Feb 20230.01300.01300.01200.01200.01207,383,348
24 Feb 20230.01200.01300.01100.01300.01305,529,441
23 Feb 20230.01300.01300.01100.01200.01209,778,485
22 Feb 20230.01200.01300.01200.01300.01307,767,579
21 Feb 20230.01100.01200.01100.01100.01103,598,762
20 Feb 20230.01100.01100.00900.01000.010016,254,483
17 Feb 20230.01200.01200.01000.01000.010023,989,435
16 Feb 20230.01200.01300.01200.01200.01205,463,537
15 Feb 20230.01200.01300.01200.01200.0120595,636
14 Feb 20230.01200.01300.01200.01200.01201,958,365
13 Feb 20230.01300.01300.01200.01200.0120264,163
10 Feb 20230.01300.01300.01200.01200.01201,341,248
09 Feb 20230.01400.01400.01300.01300.01301,568,092
08 Feb 20230.01300.01400.01300.01300.01303,293,561
07 Feb 20230.01300.01400.01200.01200.01205,356,163
06 Feb 20230.01200.01300.01200.01300.01303,270,839
03 Feb 20230.01300.01300.01200.01200.01207,616,090
02 Feb 20230.01300.01400.01200.01200.01208,749,570
01 Feb 20230.01300.01400.01200.01300.01309,901,783
31 Jan 20230.01200.01250.01200.01200.01206,075,354
30 Jan 20230.01400.01400.01300.01300.013019,570,360
27 Jan 20230.01500.01500.01400.01400.0140842,568
25 Jan 20230.01500.01500.01400.01400.01402,190,308
24 Jan 20230.01400.01450.01300.01400.01406,056,464
23 Jan 20230.01400.01500.01300.01400.014015,300,897
20 Jan 20230.01500.01500.01400.01400.01403,555,414
19 Jan 20230.01500.01500.01400.01400.01401,251,553
18 Jan 20230.01450.01500.01400.01400.01402,712,095
17 Jan 20230.01600.01600.01400.01500.01508,175,376
16 Jan 20230.01500.01600.01500.01500.01502,206,043
13 Jan 20230.01500.01600.01500.01500.01503,526,458
12 Jan 20230.01500.01500.01450.01500.01503,154,032
11 Jan 20230.01400.01500.01400.01500.01501,852,219
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...