Advertisement
U.S. markets closed

Venture Minerals Limited (VMS.AX)

ASX - ASX Delayed Price. Currency in AUD
0.0220-0.0010 (-4.35%)
At close: 04:10PM AEDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.02300.02300.02100.02200.02202,391,672
Mar 27, 20240.02300.02300.02100.02200.02202,391,672
Mar 26, 20240.02300.02300.02200.02300.02304,210,552
Mar 25, 20240.02300.02400.02200.02300.02307,616,031
Mar 24, 20240.02000.02300.02000.02300.023014,907,221
Mar 21, 20240.02000.02100.01900.01900.01904,563,733
Mar 20, 20240.01900.02000.01900.01900.01901,001,167
Mar 19, 20240.02000.02000.01800.01900.01905,524,959
Mar 18, 20240.02100.02100.01900.02000.02005,675,666
Mar 17, 20240.02200.02200.02000.02000.02003,757,000
Mar 14, 20240.01900.02200.01900.02100.021010,861,688
Mar 13, 20240.01800.02000.01800.02000.02009,769,007
Mar 12, 20240.01800.01900.01700.01700.01709,295,970
Mar 11, 20240.01900.01900.01750.01800.018027,507,930
Mar 10, 20240.02200.02250.02000.02100.021013,780,930
Mar 07, 20240.02600.02700.02300.02300.023044,327,959
Mar 06, 20240.02300.02500.02200.02400.024015,759,844
Mar 05, 20240.02400.02500.02100.02200.022013,845,838
Mar 04, 20240.02200.02500.02100.02400.024035,340,631
Mar 03, 20240.02000.02200.02000.02100.021015,940,957
Feb 29, 20240.01800.02000.01800.02000.020029,351,159
Feb 28, 20240.01900.01900.01600.01700.01709,545,736
Feb 27, 20240.01800.01900.01700.01800.018014,166,706
Feb 26, 20240.01500.01800.01500.01700.017016,153,880
Feb 25, 20240.01400.01600.01400.01600.01607,269,187
Feb 22, 20240.01500.01500.01300.01400.01406,518,280
Feb 21, 20240.01500.01600.01500.01500.01502,328,192
Feb 20, 20240.01500.01600.01300.01500.015019,291,923
Feb 19, 20240.01700.01700.01500.01500.015014,838,661
Feb 18, 20240.01600.01800.01600.01700.017023,851,298
Feb 15, 20240.01400.01550.01300.01500.015015,358,947
Feb 14, 20240.01400.01400.01300.01400.01401,565,837
Feb 13, 20240.01300.01300.01200.01300.013010,008,612
Feb 12, 20240.01300.01450.01200.01400.014022,159,269
Feb 11, 20240.01500.01500.01200.01200.012043,768,906
Feb 08, 20240.01100.01500.01000.01400.0140155,370,390
Feb 07, 20240.00800.00850.00800.00800.0080141,607
Feb 06, 20240.00900.00900.00800.00850.00852,176,246
Feb 05, 20240.00800.00900.00800.00900.0090700,275
Feb 04, 20240.00800.00900.00800.00800.00802,525,651
Feb 01, 20240.00900.00900.00800.00800.00802,165,591
Jan 31, 20240.01000.01000.00900.00900.00904,637,820
Jan 30, 20240.00900.01000.00900.01000.010012,103,502
Jan 29, 20240.00800.00900.00800.00900.009025,647,536
Jan 28, 20240.00900.00900.00800.00800.008010,282,369
Jan 24, 20240.00800.00800.00700.00700.00701,425,044
Jan 23, 20240.00800.00800.00800.00800.00805,942,945
Jan 22, 20240.00800.00800.00750.00800.00804,757,684
Jan 21, 20240.00800.00800.00800.00800.00808,206,893
Jan 18, 20240.00900.00900.00800.00900.00902,921,264
Jan 17, 20240.00800.00900.00800.00900.00902,609,145
Jan 16, 20240.00800.00800.00700.00700.00707,095,081
Jan 15, 20240.00800.00800.00700.00800.008014,511,379
Jan 14, 20240.00700.00750.00700.00750.0075310,411
Jan 11, 20240.00700.00800.00700.00800.0080175,153
Jan 10, 20240.00800.00800.00700.00700.0070790,505
Jan 09, 20240.00800.00800.00700.00800.00809,474,353
Jan 08, 20240.00700.00700.00700.00700.0070379,000
Jan 07, 20240.00700.00800.00700.00750.00751,754,210
Jan 04, 20240.00800.00800.00700.00700.00701,520,302
Jan 03, 20240.00800.00800.00700.00750.00755,504,426
Jan 02, 20240.00800.00800.00800.00800.0080931,980
Jan 01, 20240.00700.00800.00700.00700.0070295,365
Dec 28, 20230.00700.00700.00700.00700.007015,873,613
Dec 27, 20230.00700.00700.00700.00700.00704,984,069
Dec 26, 20230.00600.00700.00600.00700.00706,075,617
Dec 21, 20230.00700.00700.00600.00700.00705,605,800
Dec 20, 20230.00700.00750.00650.00700.007032,342,661
Dec 19, 20230.00800.00800.00700.00800.008015,880,795
Dec 18, 20230.00900.00900.00800.00800.00801,834,527
Dec 17, 20230.00800.00900.00800.00800.00801,371,032
Dec 14, 20230.00900.00900.00800.00800.00806,863,789
Dec 13, 20230.01000.01000.01000.01000.0100-
Dec 12, 20230.01000.01000.01000.01000.0100-
Dec 11, 20230.01100.01100.01000.01000.01001,145,458
Dec 10, 20230.01000.01050.01000.01000.01001,532,080
Dec 07, 20230.01050.01050.01000.01000.0100731,208
Dec 06, 20230.01000.01100.01000.01100.011065,004
Dec 05, 20230.01100.01100.01000.01100.01104,148,521
Dec 04, 20230.01100.01100.01100.01100.0110560,044
Dec 03, 20230.01200.01200.01100.01150.01151,003,271
Nov 30, 20230.01200.01200.01100.01100.0110739,800
Nov 29, 20230.01200.01200.01100.01100.01104,905,494
Nov 28, 20230.01300.01300.01100.01100.011012,197,043
Nov 27, 20230.01050.01100.01000.01100.0110304,637
Nov 26, 20230.01000.01050.01000.01000.010042,261
Nov 23, 20230.01200.01200.01050.01050.0105275,800
Nov 22, 20230.01100.01200.01100.01150.01153,257,691
Nov 21, 20230.01050.01050.01000.01000.010018,192
Nov 20, 20230.01000.01100.01000.01100.0110764,785
Nov 19, 20230.01000.01100.01000.01100.01101,386,368
Nov 16, 20230.01000.01100.01000.01100.0110352,754
Nov 15, 20230.01000.01100.01000.01100.0110275,469
Nov 14, 20230.01100.01100.01000.01100.0110387,037
Nov 13, 20230.01000.01100.01000.01100.01101,319,037
Nov 12, 20230.01100.01100.01000.01100.01103,719,655
Nov 09, 20230.01000.01100.01000.01000.01004,111,264
Nov 08, 20230.00900.01000.00900.00900.00909,546,705
Nov 07, 20230.00900.01000.00900.01000.0100667,725
Nov 06, 20230.00850.01000.00850.01000.01002,833,132
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...