Australia markets closed

Vertex Minerals Limited (VTX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.08500.0000 (0.00%)
At close: 03:48PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.08500.08500.08500.08500.08508,352
18 Apr 20240.09000.09300.08500.08500.085036,157
17 Apr 20240.08500.08500.08500.08500.0850274
16 Apr 20240.08600.08600.08500.08500.0850104,117
15 Apr 20240.09000.09000.09000.09000.0900-
12 Apr 20240.09000.09500.09000.09000.0900581,149
11 Apr 20240.08600.08600.08600.08600.0860391
10 Apr 20240.09000.09000.09000.09000.090013,768
09 Apr 20240.09000.09000.08800.08800.088011,884
08 Apr 20240.08700.09000.08700.09000.0900129,526
05 Apr 20240.08700.08700.08700.08700.08704,609
04 Apr 20240.09500.09500.08800.08800.088096,472
03 Apr 20240.10000.10000.09500.09500.0950275,698
02 Apr 20240.08800.09200.08700.09100.0910229,695
28 Mar 20240.08200.08200.07800.08100.0810218,177
27 Mar 20240.08220.08220.08120.08120.0812158,354
26 Mar 20240.08420.08420.08220.08220.082241,378
25 Mar 20240.08120.08220.08120.08220.082238,237
22 Mar 20240.08220.08520.08220.08520.085284,861
21 Mar 20240.08420.08620.08420.08520.0852189,212
20 Mar 20240.09120.09120.08220.08220.0822103,234
19 Mar 20240.09020.09020.09020.09020.0902-
18 Mar 20240.09100.09100.09100.09100.0910-
15 Mar 20240.09100.09100.09100.09100.0910-
14 Mar 20240.09100.09100.09100.09100.0910-
13 Mar 20240.09100.09100.09100.09100.0910-
12 Mar 20240.09100.09100.09100.09100.0910-
11 Mar 20240.08800.09100.08800.09100.091041,674
08 Mar 20240.09000.09000.09000.09000.090025,000
07 Mar 20240.09200.09200.09200.09200.0920-
06 Mar 20240.09300.09300.08950.09200.0920553,448
05 Mar 20240.09000.09100.08800.09100.0910122,860
04 Mar 20240.08600.09000.08600.09000.090076,244
01 Mar 20240.08300.08600.08300.08500.0850221,891
29 Feb 20240.08500.08500.08200.08200.082081,906
28 Feb 20240.09100.09100.08200.08200.0820190,207
27 Feb 20240.08800.08800.08800.08800.08805,001
26 Feb 20240.08900.09100.08800.09100.0910426,617
23 Feb 20240.08900.08900.08800.08900.089097,507
22 Feb 20240.08600.08600.08600.08600.0860-
21 Feb 20240.08600.08600.08600.08600.086078,069
20 Feb 20240.08100.08600.08000.08600.0860710,836
19 Feb 20240.08600.08600.08000.08100.0810317,107
16 Feb 20240.08500.08500.08000.08000.0800398,397
15 Feb 20240.09400.09400.08500.08500.0850279,533
14 Feb 20240.09000.09000.09000.09000.090082,601
13 Feb 20240.09200.09400.09200.09400.094065,000
12 Feb 20240.10000.10000.09100.09200.0920287,240
09 Feb 20240.09200.10000.09200.10000.1000148,421
08 Feb 20240.11000.11000.11000.11000.1100-
07 Feb 20240.10000.11000.10000.11000.110054,888
06 Feb 20240.09200.10000.08600.10000.1000406,108
05 Feb 20240.09600.09800.09200.09200.0920247,157
02 Feb 20240.08700.09400.08700.08700.0870209,313
01 Feb 20240.08700.08700.08700.08700.0870-
31 Jan 20240.08700.08700.08700.08700.0870-
30 Jan 20240.09000.09000.08700.08700.087018,510
29 Jan 20240.09400.09400.09000.09000.090039,286
25 Jan 20240.10000.10000.09200.09400.0940140,354
24 Jan 20240.10500.10500.09200.10500.1050644,834
23 Jan 20240.11000.11000.10500.10500.105077,039
22 Jan 20240.12500.12500.10500.11000.1100355,882
19 Jan 20240.13000.13000.13000.13000.130053,291
18 Jan 20240.13000.13000.13000.13000.1300-
17 Jan 20240.13000.13000.13000.13000.13001,440
16 Jan 20240.13000.13000.13000.13000.130050,000
15 Jan 20240.12500.13000.12500.13000.13007,191
12 Jan 20240.13000.13000.13000.13000.130095,890
11 Jan 20240.13000.13000.13000.13000.13001,170
10 Jan 20240.13500.13500.13500.13500.135017,004
09 Jan 20240.13500.13500.13000.13000.1300170,330
08 Jan 20240.13500.14500.13500.14500.145014,539
05 Jan 20240.14500.14500.13000.13000.130019,503
04 Jan 20240.14500.14500.14000.14000.140033,167
03 Jan 20240.13500.15500.13500.15500.155082,500
02 Jan 20240.14500.14500.13500.13500.135063,996
29 Dec 20230.14500.14500.14500.14500.145090,068
28 Dec 20230.14500.14500.14500.14500.14504,496
27 Dec 20230.13000.14000.13000.14000.140042,499
22 Dec 20230.14000.14000.14000.14000.14008,121
21 Dec 20230.13000.13000.13000.13000.1300288
20 Dec 20230.13000.13000.13000.13000.130071,983
19 Dec 20230.12000.12000.12000.12000.1200-
18 Dec 20230.12500.12500.12000.12000.120035,000
15 Dec 20230.12500.13000.12500.13000.130040,004
14 Dec 20230.15000.15000.12500.13000.1300176,578
13 Dec 20230.13000.13000.12500.12500.125087,453
12 Dec 20230.13500.13500.13000.13000.130020,295
11 Dec 20230.15500.16000.13500.14000.140031,393
08 Dec 20230.15500.15500.15500.15500.1550288
07 Dec 20230.17000.17000.17000.17000.170046,875
06 Dec 20230.17000.17000.17000.17000.170016,585
05 Dec 20230.15000.16000.15000.16000.160086,884
04 Dec 20230.18000.18000.15000.15000.1500281,287
01 Dec 20230.16000.17000.15500.17000.170053,106
30 Nov 20230.14000.15000.13000.15000.1500192,044
29 Nov 20230.15000.15000.14000.14000.1400154,500
28 Nov 20230.15000.15000.13000.13000.1300250,016
27 Nov 20230.15000.15000.15000.15000.150048,151
24 Nov 20230.14500.15500.14500.14500.1450211,797
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...