Australia markets close in 3 hours 59 minutes

Volt Resources Limited (VRC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00800.0000 (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
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20230.00800.00800.00800.00800.0080316,399
03 Oct 20230.00800.00800.00750.00800.00801,287,770
02 Oct 20230.00800.00800.00750.00800.00805,037,932
29 Sept 20230.00800.00800.00700.00700.007065,691
28 Sept 20230.00700.00800.00700.00800.0080415,358
27 Sept 20230.00800.00800.00700.00700.00708,888,911
26 Sept 20230.00700.00900.00700.00900.00902,406,812
25 Sept 20230.00800.00800.00750.00750.0075247,568
22 Sept 20230.00800.00800.00750.00800.00802,600,886
21 Sept 20230.00800.00800.00800.00800.0080790,228
20 Sept 20230.00800.00800.00800.00800.0080880,104
19 Sept 20230.00800.00800.00700.00750.00751,070,166
18 Sept 20230.00800.00850.00800.00800.00804,647,040
15 Sept 20230.00800.00900.00800.00850.0085561,617
14 Sept 20230.00800.00850.00800.00850.0085121,111
13 Sept 20230.00900.00900.00800.00800.0080865,610
12 Sept 20230.00900.00900.00900.00900.00902,610,042
11 Sept 20230.00800.00900.00800.00900.00901,581,788
08 Sept 20230.00800.00800.00700.00800.00806,350,014
07 Sept 20230.00800.00800.00800.00800.00803,597,259
06 Sept 20230.00800.00850.00800.00800.008016,401,090
05 Sept 20230.00900.00900.00800.00850.00851,754,827
04 Sept 20230.00900.00900.00800.00800.0080113,071
01 Sept 20230.00800.00900.00800.00900.0090307,536
31 Aug 20230.00900.00900.00800.00900.00901,860,192
30 Aug 20230.00900.00900.00800.00900.0090699,791
29 Aug 20230.00900.00900.00900.00900.0090188,283
28 Aug 20230.00900.00900.00850.00850.00853,628,390
25 Aug 20230.01000.01000.00900.00900.00907,771,313
24 Aug 20230.00900.00950.00900.00900.00903,916,424
23 Aug 20230.00900.00950.00900.00900.00902,334,952
22 Aug 20230.00950.01000.00900.00900.00904,131,725
21 Aug 20230.01000.01000.01000.01000.010057,945
18 Aug 20230.01000.01000.00950.01000.0100526,543
17 Aug 20230.00950.01000.00950.01000.0100282,172
16 Aug 20230.01000.01100.00950.00950.00952,314,252
15 Aug 20230.01000.01000.01000.01000.01002,106,554
14 Aug 20230.01200.01200.01000.01100.011014,721,773
11 Aug 20230.01100.01100.01100.01100.0110-
10 Aug 20230.01100.01100.01100.01100.0110-
09 Aug 20230.01000.01200.01000.01100.01106,384,205
08 Aug 20230.01000.01050.01000.01000.0100401,302
07 Aug 20230.01200.01200.01000.01100.011014,032,997
04 Aug 20230.01200.01200.01100.01200.0120704,107
03 Aug 20230.01200.01200.01150.01150.0115554,494
02 Aug 20230.01200.01200.01100.01100.01101,483,025
01 Aug 20230.01250.01250.01100.01100.01109,466,532
31 July 20230.01200.01300.01200.01200.01201,595,031
28 July 20230.01300.01300.01200.01300.01301,563,281
27 July 20230.01200.01300.01200.01300.01304,420,589
26 July 20230.01200.01300.01200.01300.01301,696,586
25 July 20230.01150.01300.01150.01200.01201,453,647
24 July 20230.01300.01300.01200.01200.01204,277,987
21 July 20230.01300.01300.01100.01300.01305,371,865
20 July 20230.01200.01300.01200.01300.01304,431,569
19 July 20230.01100.01100.01100.01100.0110519,414
18 July 20230.01200.01250.01100.01100.01103,098,169
17 July 20230.01100.01200.01100.01200.012011,053,468
14 July 20230.01100.01200.01050.01100.011014,452,345
13 July 20230.01100.01100.01000.01000.01001,082,243
12 July 20230.01100.01100.01000.01100.01101,831,249
11 July 20230.01100.01100.01100.01100.0110642,248
10 July 20230.01000.01000.01000.01000.01004,386,015
07 July 20230.01050.01050.01050.01050.0105505,000
06 July 20230.01100.01100.00950.01000.01008,147,571
05 July 20230.01100.01100.01050.01100.01102,198,411
04 July 20230.01000.01100.01000.01100.0110811,688
03 July 20230.01000.01100.01000.01000.01002,760,241
30 June 20230.01100.01100.00950.01000.01009,870,449
29 June 20230.01000.01000.00950.01000.01006,154,353
28 June 20230.01000.01000.00900.00900.00906,384,070
27 June 20230.01000.01000.00900.00900.009017,541,450
26 June 20230.00900.01000.00900.01000.010019,967,645
23 June 20230.00900.00900.00800.00800.00801,068,038
22 June 20230.00800.00900.00800.00900.00908,972,585
21 June 20230.00900.00900.00800.00850.008510,983,537
20 June 20230.00950.00950.00900.00900.009010,333,918
19 June 20230.01000.01000.00900.00900.0090952,662
16 June 20230.00900.01000.00900.00900.00901,553,479
15 June 20230.00900.01000.00900.01000.010090,548
14 June 20230.00900.01000.00900.01000.01001,217,079
13 June 20230.00900.01000.00900.01000.01003,627,714
09 June 20230.01000.01000.00900.01000.01001,273,006
08 June 20230.01000.01000.00900.00900.00905,234,516
07 June 20230.00900.01000.00900.01000.0100852,333
06 June 20230.00950.01000.00900.00950.00951,537,412
05 June 20230.00900.01000.00900.00950.0095782,045
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...