VMT

Vmoto Historical Data - VMT

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 Stock ISIN Stock Description
Vmoto Limited VMT Australian Stock Exchange Ordinary Share AU000000VMT4
  Price Change Price Change % Stock Price Last Trade
0.04 8.42% 0.515 16:10:03
Open Price Low Price High Price Close Price Previous Close
0.48 0.48 0.53 0.515 0.475
more quote information »

VMT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.410.530.410.476776861,5700.10525.61%
1 Month0.4050.530.400.454882393,5380.1127.16%
3 Months0.500.550.350.437226472,0210.0153.0%
6 Months0.400.670.350.507448659,0300.11528.75%
1 Year0.2950.670.110.372975688,7330.2274.58%
3 Years0.0570.670.0440.283651493,6860.458803.51%
5 Years0.320.670.0440.237745398,4750.19560.94%

VMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
21 Jan 2021 0.475 0.005 1.06% 0.48 0.48 0.465 212,471
20 Jan 2021 0.47 -0.015 -3.09% 0.485 0.49 0.465 314,321
19 Jan 2021 0.485 0.02 4.3% 0.47 0.485 0.46 343,304
18 Jan 2021 0.465 0.00 0.0% 0.475 0.48 0.465 344,160
15 Jan 2021 0.465 -0.015 -3.13% 0.48 0.48 0.455 486,687
14 Jan 2021 0.48 0.08 20.0% 0.41 0.495 0.41 2,819,380
13 Jan 2021 0.40 0.00 0.0% 0.405 0.41 0.40 79,697
12 Jan 2021 0.40 -0.005 -1.23% 0.405 0.415 0.40 104,155
11 Jan 2021 0.405 0.00 0.0% 0.41 0.42 0.405 390,453
08 Jan 2021 0.405 -0.005 -1.22% 0.41 0.42 0.405 368,956
07 Jan 2021 0.41 -0.005 -1.2% 0.415 0.415 0.405 229,871
06 Jan 2021 0.415 -0.01 -2.35% 0.42 0.43 0.415 213,071
05 Jan 2021 0.425 0.00 0.0% 0.435 0.435 0.42 105,265
04 Jan 2021 0.425 -0.015 -3.41% 0.44 0.445 0.425 183,425
31 Dec 2020 0.44 0.02 4.76% 0.435 0.44 0.435 122,533
30 Dec 2020 0.42 -0.01 -2.33% 0.43 0.43 0.42 60,957
29 Dec 2020 0.43 0.005 1.18% 0.43 0.435 0.425 140,451
24 Dec 2020 0.425 0.025 6.25% 0.405 0.43 0.405 383,459
23 Dec 2020 0.40 0.005 1.27% 0.40 0.405 0.385 112,645
22 Dec 2020 0.395 -0.015 -3.66% 0.415 0.415 0.395 257,188
Your Recent History
ASX
VMT
Vmoto
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:20210122 16:35:03