VRL.AX - Village Roadshow Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Aug. 20192.50002.50002.43002.45002.450062,323
16 Aug. 20192.45002.48002.45002.47002.470049,517
15 Aug. 20192.47002.50002.43002.45002.450069,003
14 Aug. 20192.58002.58002.46002.52002.520050,884
13 Aug. 20192.52002.55502.49002.55002.5500117,110
12 Aug. 20192.46002.53002.46002.49002.490041,321
09 Aug. 20192.46002.58002.44002.52002.52001,208,065
08 Aug. 20192.30002.46002.30002.44002.4400137,928
07 Aug. 20192.39002.46002.35502.40002.400055,787
06 Aug. 20192.35002.47002.35002.40002.4000338,865
05 Aug. 20192.59002.59002.59002.59002.5900-
02 Aug. 20192.62002.62002.56002.59002.5900119,597
01 Aug. 20192.64002.67002.60002.62002.6200128,563
31 Jul. 20192.69002.71002.62002.65002.6500147,191
30 Jul. 20192.70002.82002.70002.74002.740063,789
29 Jul. 20192.75002.78002.70002.72002.720066,634
26 Jul. 20192.72002.76002.71002.73002.7300107,487
25 Jul. 20192.79002.79002.71002.72002.720083,562
24 Jul. 20192.74002.77002.72002.75002.750045,046
23 Jul. 20192.71002.79002.69002.76002.7600134,150
22 Jul. 20192.71002.75002.69002.73002.730057,860
19 Jul. 20192.72002.79002.71002.74002.7400123,425
18 Jul. 20192.70002.73502.66002.70002.7000218,779
17 Jul. 20192.74002.75002.71002.75002.7500160,951
16 Jul. 20192.79002.79002.70002.73002.7300276,472
15 Jul. 20192.75002.85002.75002.81002.810051,076
12 Jul. 20192.82002.83002.74002.79002.790046,041
11 Jul. 20192.79002.85002.73002.79002.7900115,804
10 Jul. 20192.75002.79002.70502.78002.780097,981
09 Jul. 20192.77002.79002.69002.71002.7100231,696
08 Jul. 20192.84002.84002.76002.80002.8000127,140
05 Jul. 20192.78002.83002.76002.81002.810085,821
04 Jul. 20192.83002.86002.77002.79002.7900456,436
03 Jul. 20192.81002.85002.78002.79002.7900133,907
02 Jul. 20192.84002.88002.79002.82002.8200149,056
01 Jul. 20192.82002.82002.77002.80002.8000292,429
28 Jun. 20192.83002.84002.79002.82002.8200277,559
27 Jun. 20192.80002.85002.80002.83002.8300130,025
26 Jun. 20192.80002.82002.78502.80002.8000152,425
25 Jun. 20192.85002.90002.78002.80002.8000381,173
24 Jun. 20192.92002.97002.88502.90002.9000215,234
21 Jun. 20192.90002.95002.82002.93002.9300162,322
20 Jun. 20192.88002.92002.85002.92002.920094,760
19 Jun. 20192.80002.93002.77002.90002.9000328,557
18 Jun. 20192.77002.86002.76002.85002.8500408,633
17 Jun. 20192.80002.83002.75002.77002.7700172,359
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...