VHM Ltd Historical Data - VHM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
VHM Ltd (VHM)
VHM Ltd (VHM) Historical

VHM Ltd (VHM)

0.41

-0.005

(-1.20%)

Closed 05 November 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-4.6511627907	0.43	0.435	0.395	86466	0.4039945	DE
4	-0.04	-8.88888888889	0.45	0.465	0.395	52096	0.42721878	DE
12	-0.015	-3.52941176471	0.425	0.595	0.395	66927	0.49395702	DE
26	-0.09	-18	0.5	0.595	0.36	79566	0.4687911	DE
52	-0.085	-17.1717171717	0.495	0.76	0.36	73211	0.52592419	DE
156	-0.835	-67.0682730924	1.245	1.245	0.36	105499	0.72988766	DE
260	-0.835	-67.0682730924	1.245	1.245	0.36	105499	0.72988766	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1730438100	0.415	0.02	5.06	0.405	0.415	0.4	44159
1730351700	0.395	-0.02	-4.82	0.4074999	0.415	0.395	30781
1730265300	0.415	0	0.00	0.435	0.435	0.415	40169
1730178900	0.415	0.015	3.75	0.42	0.435	0.415	41062
1730092500	0.4	-0.035	-8.05	0.43	0.435	0.4	276160
1729833300	0.435	0	0.00	0.435	0.435	0.435	7
1729746900	0.435	0	0.00	0.435	0.435	0.435	11
1729660500	0.435	0.01	2.35	0.435	0.435	0.42	113892
1729574100	0.425	-0.005	-1.16	0.435	0.445	0.425	15582
1729487700	0.43	-0.03	-6.52	0.45	0.45	0.42	117438
1729228500	0.46	0.015	3.37	0.46	0.46	0.445	37147
1729142100	0.445	-0.01	-2.20	0.455	0.455	0.445	27
1729055700	0.455	-0.005	-1.09	0.46	0.46	0.455	83383
1728969300	0.46	0.015	3.37	0.45	0.46	0.45	56100
1728882900	0.445	-0.01	-2.20	0.46	0.46	0.445	47217
1728623700	0.455	0.01	2.25	0.445	0.455	0.44	22415
1728537300	0.445	-0.01	-2.20	0.46	0.465	0.445	35601
1728450900	0.455	0.02	4.60	0.445	0.455	0.445	22141
1728364500	0.435	-0.02	-4.40	0.46	0.46	0.435	42536
1728278100	0.455	-0.005	-1.09	0.45	0.46	0.45	16092
1728022500	0.46	0	0.00	0.46	0.46	0.46	200
1727936100	0.46	-0.005	-1.08	0.475	0.475	0.44	67595
1727849700	0.465	0.005	1.09	0.4825	0.49	0.465	47117
1727763300	0.46	-0.04	-8.00	0.5	0.5	0.455	115650
1727676900	0.5	-0.02	-3.85	0.52	0.52	0.4875	124763
1727417700	0.52	-0.045	-7.96	0.505	0.52	0.505	19385
1727331300	0.5649999	0.0049999	0.89	0.56	0.5649999	0.56	193457
1727244900	0.56	-0.005	-0.88	0.56	0.56	0.56	6000
1727158500	0.5649999	0.0049999	0.89	0.56	0.5649999	0.55	80015
1727072100	0.56	0.01	1.82	0.5625	0.5649999	0.55	59081
1726812900	0.55	-0.01	-1.79	0.55	0.55	0.55	15900
1726726500	0.56	0.01	1.82	0.55	0.5649999	0.55	50733
1726640100	0.55	-0.01	-1.79	0.56	0.5649999	0.55	64160
1726553700	0.56	0	0.00	0.55	0.56	0.55	65301
1726467300	0.56	0.01	1.82	0.53	0.56	0.53	60189
1726208100	0.55	0.04	7.84	0.5	0.55	0.5	36203
1726121700	0.51	-0.01	-1.92	0.54	0.54	0.495	76891
1726035300	0.52	0	0.00	0.52	0.52	0.52	0
1725948900	0.52	0.005	0.97	0.52	0.53	0.52	146222
1725862500	0.515	-0.035	-6.36	0.55	0.55	0.5	17905
1725603300	0.55	-0.0175	-3.08	0.5699999	0.5699999	0.55	143651
1725516900	0.5675	-0.0075	-1.30	0.555	0.5675	0.55	65191
1725430500	0.575	0.0100001	1.77	0.575	0.575	0.575	99
1725344100	0.5649999	0	0.00	0.58	0.58	0.5649999	70
1725257700	0.5649999	0	0.00	0.575	0.585	0.555	58536
1724998500	0.5649999	0	0.00	0.575	0.575	0.5649999	6785
1724912100	0.5649999	-0.005	-0.88	0.58	0.595	0.56	82674
1724825700	0.5699999	0	0.00	0.5699999	0.575	0.56	50568
1724739300	0.5699999	0.0149999	2.70	0.5649999	0.585	0.56	113096
1724652900	0.555	0.055	11.00	0.51	0.58	0.51	158726
1724393700	0.5	-0.03	-5.66	0.53	0.53	0.5	7424
1724307300	0.53	0	0.00	0.525	0.53	0.495	60484
1724220900	0.53	0.04	8.16	0.49	0.53	0.485	158172
1724134500	0.49	0.035	7.69	0.47	0.49	0.4675	212778
1724048100	0.455	0	0.00	0.44	0.46	0.42	264010
1723788900	0.455	0.015	3.41	0.445	0.455	0.44	72007
1723702500	0.44	0.01	2.33	0.435	0.44	0.43	25286
1723616100	0.43	0	0.00	0.43	0.44	0.425	45789
1723529700	0.43	0.0025	0.58	0.43	0.43	0.425	22512
1723443300	0.4275	0.0075	1.79	0.425	0.43	0.42	113653
1723184100	0.42	0	0.00	0.43	0.43	0.42	12649
1723097700	0.42	0.015	3.70	0.42	0.42	0.405	15449
1723011300	0.405	0.005	1.25	0.4175	0.425	0.4	124722
1722924900	0.4	-0.02	-4.76	0.425	0.425	0.4	184946
1722838500	0.42	0	0.00	0.42	0.425	0.42	7364
1722579300	0.42	0	0.00	0.4099999	0.42	0.4	223134

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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