VUL

Vulcan Energy Resources Historical Data - VUL

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
Vulcan Energy Resources Limited VUL Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.23 -2.47% 9.07 16:10:46
Open Price Low Price High Price Close Price Previous Close
9.40 9.04 9.45 9.07 9.30
more quote information »

VUL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.9410.198.659.112,171,041-0.87-8.75%
1 Month7.8010.297.478.941,147,4441.2716.28%
3 Months8.0410.296.488.26842,0701.0312.81%
6 Months7.6210.295.187.601,073,2921.4519.03%
1 Year0.48514.200.4455.401,016,8778.591,770.1%
3 Years0.1214.200.124.23823,3298.957,458.33%
5 Years0.1214.200.124.23823,3298.957,458.33%

VUL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
23 Jul 2021 9.07 -0.23 -2.47% 9.40 9.45 9.04 879,730
22 Jul 2021 9.30 0.32 3.56% 9.19 9.52 9.11 986,041
21 Jul 2021 8.98 0.00 0.0% 8.98 8.98 8.98 0.00
20 Jul 2021 8.98 -0.10 -1.1% 8.86 9.24 8.65 1,505,862
19 Jul 2021 9.08 -0.25 -2.68% 10.08 10.19 9.05 3,795,509
16 Jul 2021 9.33 0.18 1.97% 9.40 9.67 9.01 1,172,252
15 Jul 2021 9.15 -1.14 -11.08% 9.94 10.12 9.11 2,210,542
14 Jul 2021 10.29 1.11 12.09% 9.25 10.29 9.02 2,838,652
13 Jul 2021 9.18 0.44 5.03% 8.85 9.45 8.574 2,454,969
12 Jul 2021 8.74 0.37 4.42% 8.65 8.94 8.41 1,604,298
09 Jul 2021 8.37 0.09 1.09% 8.20 8.44 8.06 667,610
08 Jul 2021 8.28 0.17 2.1% 8.13 8.46 8.03 1,031,720
07 Jul 2021 8.11 0.19 2.4% 7.90 8.20 7.75 315,819
06 Jul 2021 7.92 -0.38 -4.58% 8.36 8.45 7.86 763,636
05 Jul 2021 8.30 0.33 4.14% 8.00 8.37 7.93 892,645
02 Jul 2021 7.97 0.08 1.01% 7.87 8.04 7.69 417,892
01 Jul 2021 7.89 0.16 2.07% 7.75 7.90 7.64 332,147
30 Jun 2021 7.73 0.14 1.84% 7.60 7.73 7.60 351,344
29 Jun 2021 7.59 -0.10 -1.3% 7.69 7.69 7.47 362,793
28 Jun 2021 7.69 -0.24 -3.03% 7.95 7.96 7.57 354,686
25 Jun 2021 7.93 -0.01 -0.13% 7.96 8.21 7.85 404,223
Your Recent History
ASX
VUL
Vulcan Ene..
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:20210725 09:20:48