Australia markets closed

Volt Resources Limited (VRC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00500.0000 (0.00%)
At close: 03:48PM AEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.00500.00500.00450.00500.00501,054,791
23 May 20240.00500.00500.00450.00500.0050738,512
22 May 20240.00500.00500.00500.00500.00502,069,134
21 May 20240.00500.00500.00500.00500.0050200,000
20 May 20240.00500.00500.00500.00500.005045,143
17 May 20240.00500.00500.00500.00500.0050630,000
16 May 20240.00500.00500.00500.00500.0050909,000
15 May 20240.00500.00500.00500.00500.005011,124,589
14 May 20240.00400.00500.00400.00500.00502,748,979
13 May 20240.00500.00500.00500.00500.0050141,503
10 May 20240.00600.00600.00500.00500.0050994,866
09 May 20240.00500.00600.00450.00600.00601,571,971
08 May 20240.00500.00600.00400.00500.00501,066,671
07 May 20240.00500.00600.00450.00600.00601,673,885
06 May 20240.00600.00600.00400.00500.00502,059,372
03 May 20240.00500.00600.00400.00600.00603,961,575
02 May 20240.00500.00500.00450.00500.00503,075,998
01 May 20240.00400.00600.00400.00500.00502,153,093
30 Apr 20240.00500.00500.00500.00500.005011,041,234
29 Apr 20240.00500.00500.00500.00500.0050100,347
26 Apr 20240.00600.00600.00600.00600.0060-
24 Apr 20240.00600.00600.00500.00600.00606,292,841
23 Apr 20240.00600.00600.00600.00600.00602,080,255
22 Apr 20240.00500.00600.00500.00600.00604,067,169
19 Apr 20240.00500.00500.00500.00500.0050130,650
18 Apr 20240.00500.00500.00400.00500.00505,933,088
17 Apr 20240.00500.00600.00500.00500.00502,522,631
16 Apr 20240.00500.00500.00500.00500.00502,076,687
15 Apr 20240.00500.00500.00450.00500.00509,799,610
12 Apr 20240.00600.00600.00500.00500.0050912,852
11 Apr 20240.00600.00600.00600.00600.0060251,308
10 Apr 20240.00600.00600.00600.00600.0060847,698
09 Apr 20240.00500.00500.00500.00500.0050962,002
08 Apr 20240.00500.00600.00500.00500.00502,098,437
05 Apr 20240.00500.00500.00500.00500.00501,166,981
04 Apr 20240.00500.00500.00500.00500.005018,639,474
03 Apr 20240.00550.00550.00500.00500.0050970,849
02 Apr 20240.00600.00600.00500.00600.00601,400,703
28 Mar 20240.00500.00600.00500.00600.0060881,578
27 Mar 20240.00550.00550.00500.00550.00551,230,497
26 Mar 20240.00600.00600.00600.00600.0060-
25 Mar 20240.00600.00600.00550.00600.0060778,647
22 Mar 20240.00500.00600.00500.00600.0060370,456
21 Mar 20240.00550.00550.00500.00500.0050144,700
20 Mar 20240.00500.00500.00500.00500.005042,500
19 Mar 20240.00500.00550.00500.00550.0055150,127
18 Mar 20240.00600.00600.00500.00500.0050352,200
15 Mar 20240.00600.00600.00500.00500.0050581,559
14 Mar 20240.00550.00550.00550.00550.0055525,750
13 Mar 20240.00500.00500.00500.00500.00501,010,000
12 Mar 20240.00600.00600.00500.00500.0050564,659
11 Mar 20240.00500.00600.00500.00600.0060257,000
08 Mar 20240.00500.00600.00500.00500.0050652,652
07 Mar 20240.00600.00600.00600.00600.006025,000
06 Mar 20240.00600.00600.00600.00600.00603,341,057
05 Mar 20240.00600.00600.00600.00600.0060928,194
04 Mar 20240.00600.00600.00600.00600.006026,666
01 Mar 20240.00600.00700.00600.00600.0060678,700
29 Feb 20240.00600.00700.00600.00650.0065520,058
28 Feb 20240.00700.00700.00700.00700.0070142,857
27 Feb 20240.00600.00700.00600.00700.0070200,000
26 Feb 20240.00700.00700.00700.00700.00701,071,699
23 Feb 20240.00700.00700.00600.00700.0070414,315
22 Feb 20240.00500.00700.00500.00600.006011,310,755
21 Feb 20240.00600.00600.00500.00600.0060203,645
20 Feb 20240.00600.00600.00600.00600.006010,818
19 Feb 20240.00600.00600.00500.00600.00601,667,532
16 Feb 20240.00600.00600.00600.00600.0060756,665
15 Feb 20240.00500.00600.00500.00600.0060481,689
14 Feb 20240.00500.00500.00500.00500.0050191,629
13 Feb 20240.00550.00550.00500.00500.0050103,333
12 Feb 20240.00500.00600.00500.00500.00502,509,168
09 Feb 20240.00500.00500.00450.00500.0050459,681
08 Feb 20240.00500.00500.00500.00500.00501,334,178
07 Feb 20240.00500.00500.00500.00500.00502,817,427
06 Feb 20240.00500.00500.00500.00500.00502,785,336
05 Feb 20240.00500.00500.00500.00500.005012,824,775
02 Feb 20240.00600.00600.00500.00500.00501,214,885
01 Feb 20240.00600.00600.00500.00500.00501,248,011
31 Jan 20240.00600.00600.00500.00500.00502,361,541
30 Jan 20240.00600.00600.00500.00600.006023,684,126
29 Jan 20240.00600.00700.00600.00700.00701,178,560
25 Jan 20240.00700.00700.00650.00700.00702,147,154
24 Jan 20240.00650.00650.00600.00600.0060723,952
23 Jan 20240.00600.00650.00600.00600.00602,943,447
22 Jan 20240.00600.00700.00600.00700.00701,550,817
19 Jan 20240.00700.00700.00600.00600.0060431,923
18 Jan 20240.00700.00700.00700.00700.0070-
17 Jan 20240.00700.00700.00700.00700.0070142,857
16 Jan 20240.00700.00700.00700.00700.0070614,925
15 Jan 20240.00700.00700.00700.00700.007061,299
12 Jan 20240.00700.00700.00650.00700.0070944,146
11 Jan 20240.00700.00700.00650.00700.00703,886,996
10 Jan 20240.00600.00700.00600.00700.00701,525,704
09 Jan 20240.00650.00700.00600.00600.00601,450,000
08 Jan 20240.00700.00700.00600.00600.0060172,451
05 Jan 20240.00600.00600.00600.00600.006050,000
04 Jan 20240.00700.00700.00650.00650.0065129,242
03 Jan 20240.00600.00600.00600.00600.00602,033,303
02 Jan 20240.00700.00700.00600.00650.0065787,666
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...