VRX.AX - VRX Silica Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 20230.11500.12000.11000.11000.1100521,816
02 June 20230.11000.11250.11000.11000.1100199,179
01 June 20230.11000.11000.10500.10500.1050141,638
31 May 20230.11500.11500.10500.11000.1100934,510
30 May 20230.11000.11500.10500.11500.1150294,841
29 May 20230.11500.11500.10500.11000.1100139,917
26 May 20230.11000.11000.10500.11000.1100136,447
25 May 20230.11000.11000.10500.10500.105072,703
24 May 20230.11500.11500.10500.11000.1100121,099
23 May 20230.12000.12000.11000.11000.1100396,196
22 May 20230.11500.12000.11500.12000.1200135,500
19 May 20230.11000.12000.11000.11000.1100368,630
18 May 20230.11000.11000.11000.11000.1100136,671
17 May 20230.10500.11000.10500.10500.105084,557
16 May 20230.10500.11000.10500.10500.1050564,229
15 May 20230.10500.11000.10000.10000.10001,115,625
12 May 20230.09800.09800.09600.09700.0970233,368
11 May 20230.09700.09800.09700.09700.0970231,314
10 May 20230.09900.09900.09800.09800.0980316,545
09 May 20230.09700.10000.09700.09700.0970114,556
08 May 20230.09700.09700.09600.09700.0970187,268
05 May 20230.09800.09800.09800.09800.0980-
04 May 20230.09700.09800.09700.09800.098046,264
03 May 20230.10000.10000.09600.09700.0970385,121
02 May 20230.10000.10000.10000.10000.100033,252
01 May 20230.09900.10000.09800.10000.1000454,905
28 Apr 20230.10000.10000.10000.10000.1000136,851
27 Apr 20230.10000.10500.10000.10500.1050159,873
26 Apr 20230.10000.10500.10000.10500.1050375,892
24 Apr 20230.09800.10000.09800.10000.1000383,173
21 Apr 20230.09900.10000.09800.10000.1000243,843
20 Apr 20230.09900.10000.09600.10000.1000417,749
19 Apr 20230.09600.10000.09500.10000.1000292,365
18 Apr 20230.10000.10000.09600.09900.0990254,717
17 Apr 20230.10500.10500.09600.09900.0990723,613
14 Apr 20230.10000.10000.09900.10000.1000530,309
13 Apr 20230.10000.10000.09700.10000.1000320,682
12 Apr 20230.09600.10000.09600.10000.1000376,096
11 Apr 20230.10500.11000.09500.09500.0950949,724
06 Apr 20230.10500.10500.10500.10500.105023,709
05 Apr 20230.10000.11000.10000.10000.1000207,138
04 Apr 20230.10000.10500.10000.10500.1050360,464
03 Apr 20230.13000.13000.10000.10500.10501,095,633
31 Mar 20230.12000.13000.12000.12500.1250286,540
30 Mar 20230.11000.11000.10500.10500.1050867,557
29 Mar 2023------
28 Mar 20230.09800.10500.09300.10500.1050473,611
27 Mar 20230.10000.10000.09700.09900.0990172,208
24 Mar 20230.10500.10500.10000.10000.100058,248
23 Mar 20230.10000.10000.10000.10000.1000202
22 Mar 20230.10500.11000.10500.11000.1100359,526
21 Mar 20230.10250.10500.09800.10500.10501,100,230
20 Mar 20230.11000.11000.10500.10500.105025,716
17 Mar 20230.10500.11000.10000.11000.1100125,160
16 Mar 20230.10500.10750.10500.10500.105046,545
15 Mar 20230.10500.11000.10500.11000.110040,000
14 Mar 20230.10500.10750.10500.10750.1075197,222
13 Mar 20230.11000.11000.10000.10750.1075412,004
10 Mar 20230.11000.11000.11000.11000.1100200,000
09 Mar 20230.11500.11500.11000.11000.1100320,626
08 Mar 20230.11500.11500.11000.11000.1100134,625
07 Mar 20230.11500.11500.11250.11500.1150108,434
06 Mar 20230.12000.12000.11500.11500.1150131,289
03 Mar 20230.11500.11500.11500.11500.1150149,464
02 Mar 20230.10500.11500.10000.11500.1150434,814
01 Mar 20230.10500.10500.10500.10500.1050302,186
28 Feb 20230.10500.10500.10500.10500.1050589
27 Feb 20230.11500.11500.11000.11000.110039,100
24 Feb 20230.11000.11500.11000.11500.115061,957
23 Feb 20230.10500.11000.10500.11000.1100111,190
22 Feb 20230.11000.11000.10500.10500.1050656,865
21 Feb 20230.11500.11500.10500.11000.110097,007
20 Feb 20230.11000.11500.10500.11500.1150295,390
17 Feb 20230.12000.12000.10500.11000.1100405,669
16 Feb 20230.11500.12000.11500.12000.1200104,721
15 Feb 20230.12000.12000.10500.11500.1150638,529
14 Feb 20230.12000.12000.12000.12000.1200289,383
13 Feb 20230.12500.12500.12500.12500.125031,208
10 Feb 20230.12000.12000.12000.12000.120044,614
09 Feb 20230.12000.12000.12000.12000.12002,500
08 Feb 20230.12500.12500.12500.12500.125029,297
07 Feb 20230.12500.12500.12000.12500.1250125,018
06 Feb 20230.12500.12500.12000.12000.1200490,511
03 Feb 20230.12500.12500.12500.12500.125066,003
02 Feb 20230.12500.12500.12000.12000.1200220,918
01 Feb 20230.12500.13000.12500.13000.1300128,368
31 Jan 20230.12500.13000.12000.13000.1300664,521
30 Jan 20230.13000.13000.12500.13000.1300119,477
27 Jan 20230.13000.13000.12500.13000.130095,867
25 Jan 20230.12500.12500.12500.12500.1250-
24 Jan 20230.13000.13000.12500.12500.125031,400
23 Jan 20230.13500.14000.12750.13000.1300166,173
20 Jan 20230.13500.13500.12500.13500.1350432,383
19 Jan 20230.13500.13500.13000.13000.130012,590
18 Jan 20230.13000.13500.12500.13000.1300298,799
17 Jan 20230.13000.13500.13000.13500.135030,150
16 Jan 20230.13500.13500.12500.12500.1250252,617
13 Jan 20230.13500.14000.13000.14000.1400173,852
12 Jan 20230.13500.13500.13000.13000.1300427,009
11 Jan 20230.13500.14000.13500.14000.140082,325
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...