Australia markets open in 8 minutes

Village Roadshow Limited (VRL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.1300-0.0100 (-0.47%)
At close: 4:10PM AEST
DateOpenHighLowClose*Adj. close**Volume
13 Aug 20202.07002.14002.07002.13002.1300246,304
12 Aug 20202.08002.14002.06502.14002.1400595,233
11 Aug 20202.11002.11002.06002.10002.1000432,263
10 Aug 20202.10002.13002.09002.10002.1000187,168
07 Aug 20202.15002.19002.10002.10002.1000851,246
06 Aug 20202.15002.15002.03002.10002.1000666,008
05 Aug 20202.18002.20002.11002.13002.1300392,128
04 Aug 20202.15002.18002.11002.18002.1800557,684
03 Aug 20202.18002.18002.12002.14002.1400395,143
31 Jul 20202.14002.22502.12002.18002.1800682,915
30 Jul 20202.09002.16002.03502.11002.1100267,534
29 Jul 20202.22002.30002.10002.10002.1000612,873
28 Jul 20202.10002.26502.10002.23002.2300728,028
27 Jul 20201.95501.97501.92501.95501.9550139,468
24 Jul 20202.00002.00001.94001.97501.9750190,076
23 Jul 20202.02002.05001.99502.00002.000075,747
22 Jul 20202.05002.05001.98002.02002.0200168,764
21 Jul 20202.02002.07001.97002.05002.0500212,193
20 Jul 20202.03002.03001.94502.02002.0200134,448
17 Jul 20202.06002.06002.00002.03002.030082,776
16 Jul 20202.04002.06001.98002.05002.0500227,925
15 Jul 20202.00002.07501.97502.00002.0000235,009
14 Jul 20202.07002.08001.97502.00002.0000648,147
13 Jul 20202.13002.20002.07002.10002.1000382,945
10 Jul 20202.15002.15002.09002.09002.0900270,998
09 Jul 20202.13002.15002.10002.13002.1300144,404
08 Jul 20202.16002.16002.07002.13002.1300459,701
07 Jul 20202.19002.27002.14002.17002.1700399,707
06 Jul 20202.13002.23002.13002.23002.2300715,935
03 Jul 20202.14002.14002.07002.13002.1300224,279
02 Jul 20202.15002.16002.07002.08002.0800419,646
01 Jul 20202.17002.22002.15002.15002.1500166,437
30 Jun 20202.18002.20002.11002.15002.1500208,503
29 Jun 20202.15002.18002.07002.18002.1800331,477
26 Jun 20202.22002.22002.10002.15002.1500628,437
25 Jun 20202.15002.20002.08002.20002.2000372,386
24 Jun 20202.22002.31002.16002.16002.1600598,448
23 Jun 20202.14002.22002.10002.22002.2200921,621
22 Jun 20202.14002.16002.12002.14002.1400402,058
19 Jun 20202.16002.22002.14002.14002.1400482,975
18 Jun 20202.19002.19002.12002.16002.1600243,198
17 Jun 20202.23002.23002.12002.13002.1300313,434
16 Jun 20202.21002.27002.09002.18002.1800847,620
15 Jun 20202.20002.22002.10002.17002.17001,095,548
12 Jun 20202.06002.15001.90002.13002.13001,042,959
11 Jun 20202.21002.27002.11002.20002.2000666,093
10 Jun 20202.25002.26002.18002.25002.25001,676,235
09 Jun 20202.18002.27002.12002.25002.25001,989,072
05 Jun 20202.18002.18002.11002.15002.1500361,266
04 Jun 20202.12002.21002.11002.18002.18001,100,167
03 Jun 20202.09002.13002.07002.09002.0900404,355
02 Jun 20202.11002.11002.05002.06002.0600662,840
01 Jun 20202.06002.13002.05002.10002.1000479,010
29 May 20202.05002.07002.04002.05002.05001,976,537
28 May 20202.08002.10002.05002.05002.0500514,267
27 May 20202.10002.10002.02002.06002.06001,012,783
26 May 20202.09002.12002.08002.10002.1000613,592
25 May 20202.10002.10002.07002.08002.0800232,895
22 May 20202.09002.12502.05002.10002.1000678,415
21 May 20202.13002.13002.02002.10002.1000270,083
20 May 20202.10002.13002.05002.13002.13001,166,920
19 May 20202.15002.15002.05002.10002.1000806,020
18 May 20201.80002.13001.74002.13002.13001,494,344
15 May 20201.93501.93501.76001.76501.7650215,257
14 May 20201.99001.99001.81001.85001.8500373,381
13 May 20201.95001.98501.90001.95001.9500294,940
12 May 20202.01002.02001.96502.01002.0100215,129
11 May 20202.00002.09001.94002.02002.0200361,291
08 May 20201.95001.99001.88501.95001.9500272,672
07 May 20201.89001.98001.86001.95001.9500120,275
06 May 20201.92001.92001.80001.84001.8400177,245
05 May 20201.95501.95501.85001.85501.8550210,465
04 May 20202.10002.10001.88001.88001.8800261,894
01 May 20202.13002.19002.06002.10002.1000135,008
30 Apr 20202.09002.28002.03002.26002.2600372,357
29 Apr 20201.90502.03001.85001.99001.9900169,761
28 Apr 20201.78001.89501.74501.89501.8950123,727
27 Apr 20201.85001.85001.70001.74001.7400182,848
24 Apr 20201.80001.84501.71001.84501.8450106,180
23 Apr 20201.86001.86501.71001.81001.8100309,604
22 Apr 20201.86501.86501.65001.84001.8400188,037
21 Apr 20201.95501.96001.80001.87001.8700298,416
20 Apr 20201.94002.05001.88002.00002.0000384,388
17 Apr 20201.91002.12001.91001.93501.9350351,064
16 Apr 20201.90001.93201.80001.89501.8950407,084
15 Apr 20201.81001.95001.72001.95001.9500626,145
14 Apr 20201.68001.84501.67001.79001.7900720,696
09 Apr 20201.51001.66001.51001.64501.6450430,549
08 Apr 20201.56001.58001.45501.50501.50501,216,935
07 Apr 20201.57001.61001.48501.54501.54501,058,197
06 Apr 20201.50001.54501.46001.48001.4800187,746
03 Apr 20201.75001.75501.39001.46501.4650468,110
02 Apr 20201.75001.77501.52001.71501.71501,096,649
01 Apr 20201.40001.81001.36001.81001.8100780,186
31 Mar 20201.12001.38001.05501.35501.3550873,211
30 Mar 20201.17001.19001.00001.12001.1200704,080
27 Mar 20201.11001.16501.05501.14001.1400355,505
26 Mar 20201.01001.10000.98501.00001.0000725,641
25 Mar 20201.05001.16500.92500.95000.95001,409,653
24 Mar 20201.00001.06000.87000.90000.90001,468,420
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...