Australia markets open in 5 hours 46 minutes

Vulcan Energy Resources Limited (VUL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.0800-0.0700 (-2.22%)
At close: 04:10PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20243.16003.25003.05003.08003.0800493,399
17 Apr 20243.05003.15003.03003.15003.1500572,396
16 Apr 20243.36003.40003.02003.03003.0300941,036
15 Apr 20243.26003.42003.19003.42003.4200727,468
12 Apr 20243.59003.66003.37003.39003.39001,693,668
11 Apr 20243.00003.58003.00003.55003.55002,862,891
10 Apr 20242.53002.95002.52002.86002.86001,072,316
09 Apr 20242.56002.59002.52002.52002.5200238,092
08 Apr 20242.55002.59002.54002.56002.5600257,290
05 Apr 20242.70002.70002.51002.55002.5500835,095
04 Apr 20242.72002.77002.70002.73002.7300181,033
03 Apr 20242.82002.84002.70002.75002.7500342,115
02 Apr 20242.86002.87002.81002.87002.8700319,908
28 Mar 20242.96002.98002.86002.87002.8700426,909
27 Mar 20242.93002.99002.90002.92002.9200445,042
26 Mar 20242.81002.97002.80002.97002.9700529,100
25 Mar 20242.80002.86002.80002.81002.8100231,860
22 Mar 20242.85002.88002.80002.80002.8000368,497
21 Mar 20242.90002.97002.81002.85002.8500670,680
20 Mar 20242.95002.99002.81002.88002.8800754,467
19 Mar 20243.06003.14003.00003.03003.0300907,073
18 Mar 20243.39003.39003.10003.16003.16001,263,827
15 Mar 20243.61003.64003.38003.41003.41003,150,695
14 Mar 20243.29003.53003.20003.49003.49002,727,899
13 Mar 20243.03003.30002.98003.04003.04001,636,771
12 Mar 20242.73002.96002.73002.88002.88001,142,071
11 Mar 20242.68002.72002.64002.71002.7100439,763
08 Mar 20242.65002.69002.61002.68002.6800303,445
07 Mar 20242.60002.65002.57002.62002.6200346,841
06 Mar 20242.45002.56002.40002.51002.5100356,152
05 Mar 20242.51002.56002.45002.51002.5100457,148
04 Mar 20242.58002.72002.51002.54002.54001,033,906
01 Mar 20242.32002.59002.32002.57002.57001,155,332
29 Feb 20242.46002.46002.26002.28002.28001,425,088
28 Feb 20242.35002.45002.27002.44002.44001,768,391
27 Feb 20242.36002.44002.20502.22002.2200823,583
26 Feb 20242.14002.35002.14002.33002.33001,080,031
23 Feb 20242.18002.34002.09002.12002.12001,900,032
22 Feb 20242.06002.08002.03002.06002.0600164,474
21 Feb 20242.06002.08002.00002.07002.0700535,002
20 Feb 20242.03002.14002.00002.09002.0900542,849
19 Feb 20242.09002.22002.03002.06002.06001,378,431
16 Feb 20242.05002.13001.99502.03002.0300928,733
15 Feb 20242.05002.10502.02002.07002.0700252,206
14 Feb 20242.00002.06001.96002.03002.0300197,436
13 Feb 20242.04002.05001.95502.00002.0000500,160
12 Feb 20242.13002.13002.01002.02002.0200415,677
09 Feb 20242.15002.15002.07002.13002.1300212,147
08 Feb 20242.04002.14002.04002.11002.1100173,754
07 Feb 20242.03002.10002.03002.04002.0400287,244
06 Feb 20242.02002.04001.98002.01002.0100196,582
05 Feb 20242.08002.09002.01002.01002.0100204,576
02 Feb 20242.08002.15002.08002.09002.0900131,816
01 Feb 20242.11002.15002.08002.08002.0800251,389
31 Jan 20242.17002.18002.12002.14002.1400217,022
30 Jan 20242.16002.23002.13002.20002.2000504,769
29 Jan 20242.12002.19002.09002.16002.1600354,857
25 Jan 20242.12002.17002.10002.14002.1400295,939
24 Jan 20242.06002.19002.06002.11002.1100614,737
23 Jan 20241.98002.04001.95002.04002.0400634,167
22 Jan 20242.06002.07001.96501.98001.9800539,082
19 Jan 20242.12002.13002.05002.07002.0700473,902
18 Jan 20242.16002.16002.07002.11002.1100585,275
17 Jan 20242.13002.18002.09002.15002.1500462,664
16 Jan 20242.15002.17002.09002.14002.1400449,796
15 Jan 20242.18002.29002.16002.20002.2000272,175
12 Jan 20242.23002.27002.15002.16002.1600730,974
11 Jan 20242.34002.34002.20002.23002.2300506,518
10 Jan 20242.32002.33002.22002.30002.3000543,708
09 Jan 20242.45002.51002.32002.36002.3600451,215
08 Jan 20242.50002.51002.33002.42002.4200506,722
05 Jan 20242.56002.58002.45002.47002.4700705,149
04 Jan 20242.56002.59002.50002.53002.5300454,400
03 Jan 20242.82002.83002.52002.56002.5600699,043
02 Jan 20242.90002.90002.77002.81002.8100488,761
29 Dec 20232.76002.90002.73002.85002.8500670,560
28 Dec 20232.83002.90002.77002.80002.8000593,094
27 Dec 20232.58002.87002.50002.82002.8200741,509
22 Dec 20232.60002.69002.55002.57002.5700358,038
21 Dec 20232.63002.63002.52002.60002.6000301,478
20 Dec 20232.59002.70002.52002.65002.6500460,696
19 Dec 20232.54002.60002.45002.60002.6000191,078
18 Dec 20232.50002.60002.44002.56002.5600680,255
15 Dec 20232.36002.64002.35002.53002.53002,097,891
14 Dec 20232.17002.31002.16002.29002.2900814,561
13 Dec 20232.11002.17002.06002.08002.0800714,839
12 Dec 20232.23002.27002.11002.11002.1100772,448
11 Dec 20232.27002.35002.20002.21002.2100522,826
08 Dec 20232.21002.27002.16002.24002.2400484,971
07 Dec 20232.21002.25002.10002.16002.1600675,927
06 Dec 20232.27002.27002.19002.22002.2200802,474
05 Dec 20232.33002.34002.24002.26002.2600616,330
04 Dec 20232.44002.48502.30002.33002.3300598,053
01 Dec 20232.53002.54002.38002.44002.4400508,019
30 Nov 20232.73002.75002.50002.52002.52004,229,051
29 Nov 20232.53002.71002.53002.69002.69001,070,808
28 Nov 20232.33002.50002.31002.48002.4800813,867
27 Nov 20232.32002.35002.28002.35002.3500370,914
24 Nov 20232.38002.48002.27002.27002.2700503,490
23 Nov 20232.38002.38002.30002.35002.3500365,141
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...