VXR

Venturex Resources Historical Data - VXR

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
Venturex Resources Limited VXR Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 0.71 16:15:00
Open Price Low Price High Price Close Price Previous Close
0.72 0.70 0.725 0.71 0.71
more quote information »

VXR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.740.750.680.7054870,628-0.03-4.05%
1 Month0.7150.810.680.727191975,547-0.005-0.7%
3 Months0.5650.930.560.7392121,876,3060.14525.66%
6 Months0.120.930.100.4983573,009,6920.59491.67%
1 Year0.060.930.0560.3791092,031,0740.651,083.33%
3 Years0.0130.930.0110.2985631,051,8710.6975,361.54%
5 Years0.0090.930.0040.0641753,555,7980.7017,788.89%

VXR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
23 Jul 2021 0.71 0.00 0.0% 0.72 0.725 0.70 905,568
22 Jul 2021 0.71 0.005 0.71% 0.72 0.745 0.71 792,414
21 Jul 2021 0.705 -0.01 -1.4% 0.73 0.73 0.695 764,947
20 Jul 2021 0.715 0.03 4.38% 0.685 0.73 0.68 1,072,053
19 Jul 2021 0.685 -0.02 -2.84% 0.695 0.71 0.68 805,314
16 Jul 2021 0.705 -0.015 -2.08% 0.72 0.72 0.69 1,235,753
15 Jul 2021 0.72 -0.03 -4.0% 0.74 0.75 0.71 475,074
14 Jul 2021 0.75 0.005 0.67% 0.75 0.75 0.73 350,560
13 Jul 2021 0.745 0.035 4.93% 0.715 0.78 0.715 1,280,415
12 Jul 2021 0.71 0.00 0.0% 0.71 0.71 0.71 0.00
09 Jul 2021 0.71 0.015 2.16% 0.695 0.725 0.68 1,192,584
08 Jul 2021 0.695 -0.01 -1.42% 0.71 0.715 0.69 737,607
07 Jul 2021 0.705 -0.015 -2.08% 0.71 0.725 0.705 533,375
06 Jul 2021 0.72 -0.01 -1.37% 0.73 0.75 0.715 493,923
05 Jul 2021 0.73 -0.055 -7.01% 0.785 0.795 0.72 1,160,479
02 Jul 2021 0.785 0.01 1.29% 0.755 0.81 0.74 1,707,124
01 Jul 2021 0.775 0.04 5.44% 0.775 0.775 0.73 1,163,598
30 Jun 2021 0.735 0.035 5.0% 0.70 0.765 0.70 1,142,170
29 Jun 2021 0.70 -0.03 -4.11% 0.725 0.745 0.695 815,187
28 Jun 2021 0.73 0.005 0.69% 0.76 0.775 0.73 1,667,679
25 Jun 2021 0.725 0.02 2.84% 0.71 0.745 0.71 883,894
24 Jun 2021 0.705 0.005 0.71% 0.715 0.77 0.705 1,053,649
Your Recent History
ASX
VXR
Venturex R..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210724 00:51:40