VRL.AX - Village Roadshow Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
14 Jun. 20192.81002.93002.78002.82002.8200651,557
13 Jun. 20192.79002.83002.71002.81002.8100492,895
12 Jun. 20192.75002.88002.74002.82002.8200409,072
11 Jun. 20192.89002.95002.68002.87002.87001,234,269
07 Jun. 20193.34003.34002.97003.00003.0000342,529
06 Jun. 20193.32003.38003.26003.30003.300097,313
05 Jun. 20193.29003.35003.27003.32003.320087,941
04 Jun. 20193.31003.38003.29003.29003.2900128,813
03 Jun. 20193.38003.40503.32003.40003.4000211,693
31 May 20193.40003.41003.36003.40003.4000112,577
30 May 20193.31003.41003.31003.40003.4000189,782
29 May 20193.40003.42003.36003.38003.3800203,698
28 May 20193.24003.43003.24003.43003.4300477,805
27 May 20193.45003.45003.35003.39003.3900297,618
24 May 20193.53003.58003.18003.47003.4700383,450
23 May 20193.65003.67003.50003.53003.5300127,175
22 May 20193.72003.72003.62003.67003.6700213,505
21 May 20193.73003.73003.65003.68003.680045,339
20 May 20193.80003.80003.69003.70003.7000287,149
17 May 20193.79003.79003.72003.77003.7700134,194
16 May 20193.63003.84003.63003.84003.8400331,171
15 May 20193.85003.90003.82003.86003.8600237,636
14 May 20193.85003.85003.69003.85003.8500271,466
13 May 20193.74003.83003.73003.83003.8300154,968
10 May 20193.75003.75003.68003.71003.7100153,211
09 May 20193.66003.76003.65003.75003.7500192,914
08 May 20193.65003.65003.59003.64003.6400188,139
07 May 20193.68003.68003.61003.65003.6500260,743
06 May 20193.76003.76003.65003.70003.7000254,097
03 May 20193.72003.76003.69003.75003.7500251,610
02 May 20193.65003.71003.65003.69003.6900405,078
01 May 20193.60003.65003.59003.65003.6500220,340
30 Apr. 20193.57003.60003.56003.60003.6000101,901
29 Apr. 20193.55003.62003.54003.55003.5500198,452
26 Apr. 20193.49003.60003.47003.55003.5500217,830
24 Apr. 20193.46003.49003.46003.48003.4800698,971
23 Apr. 20193.44003.47003.42003.44003.4400131,122
18 Apr. 20193.42003.44003.40003.43003.4300221,800
17 Apr. 20193.39003.44003.35503.44003.4400495,094
16 Apr. 20193.40003.46003.37003.37003.3700229,034
15 Apr. 20193.35003.39503.27003.38003.3800213,471
12 Apr. 20193.31003.35003.27003.34003.3400219,360
11 Apr. 20193.20003.31003.20003.31003.3100326,698
10 Apr. 20193.20003.31003.20003.31003.3100112,654
09 Apr. 20193.22003.23003.15003.22003.220082,926
08 Apr. 20193.23003.25003.19503.22003.220077,611
05 Apr. 20193.20003.23003.17003.20003.200073,328
04 Apr. 20193.26003.29003.19503.23003.230067,938
03 Apr. 20193.29003.31003.25003.29003.2900188,396
02 Apr. 20193.20003.29003.18003.29003.2900155,446
01 Apr. 20193.24003.24003.20003.23003.2300128,202
29 Mar. 20193.25003.28003.19503.24003.2400142,808
28 Mar. 20193.23003.26003.17003.25003.2500104,410
27 Mar. 20193.27003.27503.19003.23003.2300121,406
26 Mar. 20193.24003.29003.22003.28003.2800130,082
25 Mar. 20193.25003.32003.22003.24003.2400285,570
22 Mar. 20193.25003.27003.20003.27003.2700469,892
21 Mar. 20193.20003.25003.20003.25003.2500171,949
20 Mar. 20193.25003.25003.20003.25003.2500178,937
19 Mar. 20193.25003.27003.14003.26003.2600690,453
18 Mar. 20193.26003.27003.22003.25003.2500121,773
15 Mar. 20193.21003.27003.21003.26003.2600511,836
14 Mar. 20193.24003.25003.20003.25003.2500217,628
13 Mar. 20193.30003.30003.23003.25003.2500181,988
12 Mar. 20193.32003.33003.27003.31003.3100248,656
11 Mar. 20193.34003.34003.30003.32003.3200115,546
08 Mar. 20193.38003.38003.30003.34003.3400314,988
07 Mar. 20193.38003.39003.32003.36003.3600439,521
06 Mar. 20193.35003.50003.30003.38003.38001,356,847
05 Mar. 20193.30003.31003.25003.29003.2900377,916
04 Mar. 20193.24003.33003.22003.30003.3000512,614
01 Mar. 20193.23003.23003.13003.20003.2000139,236
28 Feb. 20193.20003.22003.13003.20003.2000157,143
27 Feb. 20193.22003.22502.95003.20003.2000511,253
26 Feb. 20193.30003.33003.21003.25003.2500205,212
25 Feb. 20193.32003.33503.22003.30003.3000384,063
22 Feb. 20193.26003.38003.22003.29003.2900370,258
21 Feb. 20193.29003.29003.21003.23003.2300209,982
20 Feb. 20193.37003.37003.26003.26003.260059,202
19 Feb. 20193.34003.38003.26003.30003.3000199,959
18 Feb. 20193.23003.35003.23003.34003.3400136,451
15 Feb. 20193.24003.29003.24003.25003.250058,637
14 Feb. 20193.22003.25003.20003.21003.2100140,059
13 Feb. 20193.17003.24003.16003.24003.240090,248
12 Feb. 20193.22003.22003.16003.16003.160072,949
11 Feb. 20193.19003.24003.17003.23003.230078,624
08 Feb. 20193.16003.19003.16003.19003.190072,225
07 Feb. 20193.13003.20003.11003.17003.170072,921
06 Feb. 20193.12003.18003.12003.13003.130061,079
05 Feb. 20193.14003.16503.12003.15003.150088,630
04 Feb. 20193.18003.18003.08003.15003.1500152,609
01 Feb. 20193.05003.18003.05003.14003.1400213,245
31 Jan. 20192.98003.05002.98003.05003.0500130,027
30 Jan. 20193.02003.04002.98003.02003.020091,810
29 Jan. 20192.99003.00002.97002.98002.9800322,652
25 Jan. 20192.95003.00002.94002.96002.960060,466
24 Jan. 20193.01003.02002.94002.94002.940048,296
23 Jan. 20192.96003.02002.96003.01003.0100162,670
22 Jan. 20192.98002.98002.94002.97002.9700103,608
21 Jan. 20193.00003.02002.95002.95002.9500498,749
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...