VRL.AX - Village Roadshow Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20203.85003.88003.85003.87003.870042,511
16 Jan 20203.81003.95503.81003.88003.8800174,872
15 Jan 20203.82003.86003.80003.85003.8500336,969
14 Jan 20203.80003.83003.80003.82003.820060,431
13 Jan 20203.80003.82003.80003.82003.820073,315
10 Jan 20203.80003.83003.80003.81003.810083,324
09 Jan 20203.80003.83003.79003.82003.8200174,959
08 Jan 20203.82003.84003.79003.80003.800061,407
07 Jan 20203.79003.83003.78003.82003.820061,961
06 Jan 20203.80003.84003.77003.79003.7900121,551
03 Jan 20203.80003.84003.79003.80003.8000140,183
02 Jan 20203.80003.83003.80003.82003.820059,669
31 Dec 20193.81003.84003.79003.80003.8000115,821
30 Dec 20193.82003.83003.79003.81003.8100103,013
27 Dec 20193.80003.82503.78003.82003.820059,376
24 Dec 20193.82003.84003.79003.84003.8400126,647
23 Dec 20193.80003.83003.75003.82003.8200492,679
20 Dec 20193.78003.80003.70003.80003.80001,257,815
19 Dec 20193.78003.89003.74003.89003.89001,011,641
18 Dec 20193.15003.20003.09003.20003.200051,687
17 Dec 20193.10503.17003.10503.16003.160045,513
16 Dec 20193.10003.20003.08003.20003.200055,915
13 Dec 20193.06003.13003.06003.10003.100059,672
12 Dec 20193.06003.13003.05003.10003.100070,843
11 Dec 20193.10003.15003.10003.15003.150059,510
10 Dec 20193.22003.22003.09003.15003.150050,388
09 Dec 20193.01003.20003.01003.20003.200034,755
06 Dec 20193.20003.22003.09003.22003.220014,545
05 Dec 20193.00003.22003.00003.22003.2200111,872
04 Dec 20193.13003.16003.09503.11003.110086,684
03 Dec 20193.17003.21003.10003.13003.130040,039
02 Dec 20193.20003.23003.13003.23003.230082,788
29 Nov 20193.22003.23003.16003.23003.230020,631
28 Nov 20193.11003.26003.11003.18003.180056,972
27 Nov 20193.15003.25003.13003.18003.180029,356
26 Nov 20193.11003.27003.09003.21003.210084,320
25 Nov 20193.01003.19003.01003.19003.190045,679
22 Nov 20193.05003.14003.04003.10003.100041,219
21 Nov 20193.16003.18003.09003.09003.090084,685
20 Nov 20193.30003.31003.20003.21003.210081,028
19 Nov 20193.12003.30003.12003.30003.300082,709
18 Nov 20193.08003.19003.08003.11003.110039,605
15 Nov 20193.20003.24003.10003.20003.2000114,489
14 Nov 20193.11003.19003.08003.08003.080039,742
13 Nov 20193.08003.17003.08003.11003.1100110,913
12 Nov 20193.16003.16003.06003.08003.0800129,462
11 Nov 20193.20003.20003.07003.17003.170089,733
08 Nov 20193.12003.20003.10003.18003.180046,166
07 Nov 20193.05003.20003.01003.20003.200063,163
06 Nov 20193.21003.21003.05003.05003.050082,282
05 Nov 20193.20003.22003.09003.10003.100080,866
04 Nov 20193.21003.22003.16003.21003.2100130,657
01 Nov 20193.21003.21003.16003.21003.2100237,106
31 Oct 20193.10003.22003.10003.20003.2000119,616
30 Oct 20193.15003.16003.09003.15003.150051,628
29 Oct 20193.10003.16003.06003.16003.160091,910
28 Oct 20193.04003.12003.01003.12003.120023,105
25 Oct 20193.10003.13003.04003.09003.090094,695
24 Oct 20193.14003.14003.04003.10003.100033,266
23 Oct 20193.11003.13003.03003.10003.1000119,874
22 Oct 20193.13003.18003.10003.14003.1400156,286
21 Oct 20193.14003.14003.07003.13003.1300209,908
18 Oct 20192.96003.13002.96003.10003.1000145,297
17 Oct 20192.82003.02002.82002.96002.9600345,419
16 Oct 20192.84002.89002.81002.83002.8300150,784
15 Oct 20192.84002.86502.82002.85002.8500254,470
14 Oct 20192.83002.86002.79002.83002.8300119,260
11 Oct 20192.82002.86002.81002.83002.8300309,264
10 Oct 20192.77002.84002.77002.81002.810085,820
09 Oct 20192.82002.85002.77002.81002.8100135,002
08 Oct 20192.80002.92002.80002.83002.830069,609
07 Oct 20192.85002.92002.76002.84002.840062,819
04 Oct 20192.84002.92002.74002.88002.8800169,313
03 Oct 20192.81002.81002.75502.80002.8000329,664
02 Oct 20192.77002.87002.74002.87002.8700146,179
01 Oct 20192.72002.86002.72002.80002.8000357,405
30 Sep 20192.83002.85002.74002.84002.840092,556
27 Sep 20192.82002.96002.78002.83002.8300278,147
26 Sep 20192.71002.83002.68002.80002.800072,138
25 Sep 20192.75002.75002.70002.74002.740060,809
24 Sep 20192.75002.75002.69002.74002.740079,057
23 Sep 20192.70002.77002.67002.73002.7300134,676
20 Sep 20192.70002.75002.65002.70002.7000159,166
19 Sep 20192.82002.82002.68002.70002.700079,258
18 Sep 20192.75002.84002.69502.71002.7100119,971
17 Sep 20192.82002.90002.80002.80002.800092,486
16 Sep 20192.83002.85002.70002.82002.820088,155
13 Sep 20192.86002.92002.82002.84002.840088,857
13 Sep 20190.05 Dividend
12 Sep 20192.81002.89002.80002.88002.830030,141
11 Sep 20192.71002.82002.71002.79002.741638,506
10 Sep 20192.69002.81002.66002.75002.7023287,511
09 Sep 20192.71002.75002.63002.69002.6433711,677
06 Sep 20192.70002.78002.66002.71002.6630139,898
05 Sep 20192.70002.78002.63002.78002.731716,552
04 Sep 20192.90002.90002.71002.76002.712131,053
03 Sep 20192.86002.86002.71002.76002.7121116,365
02 Sep 20192.78002.88002.73002.86002.8103141,103
30 Aug 20192.80002.86002.65002.78002.7317241,755
29 Aug 20192.46002.83002.45002.82002.7710282,909
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...