VEEM Ltd Historical Data - VEE | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
VEEM Ltd (VEE)
VEEM Ltd (VEE) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.09	-4.98614958449	1.805	1.825	1.6	111107	1.72254983	DE
4	0.13	8.20189274448	1.585	1.945	1.445	276898	1.6952528	DE
12	0.555	47.8448275862	1.16	1.945	1.1375	188294	1.49082163	DE
26	1.1	178.861788618	0.615	1.945	0.56	128313	1.31193746	DE
52	1.225	250	0.49	1.945	0.38	91860	1.08205099	DE
156	0.715	71.5	1	1.945	0.37	104822	0.88865197	DE
260	1.165	211.818181818	0.55	1.945	0.37	93870	0.82106541	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	1.72	-0.01	-0.58	1.705	1.74	1.7	46139
1713334500	1.73	0.04	2.37	1.7	1.735	1.645	122418
1713248100	1.69	-0.09	-4.79	1.785	1.79	1.675	64265
1713161700	1.775	0.02	1.43	1.81	1.825	1.73	79799
1712902500	1.75	0.05	3.24	1.7	1.805	1.68	90140
1712816100	1.695	-0.08	-4.24	1.805	1.805	1.6	198914
1712729700	1.77	-0.15	-7.81	1.92	1.92	1.76	858316
1712643300	1.92	0.14	7.56	1.775	1.92	1.775	97292
1712556900	1.785	0.02	1.42	1.75	1.82	1.745	83749
1712294100	1.76	0.01	0.57	1.83	1.83	1.655	195993
1712207700	1.75	-0.13	-6.91	1.905	1.905	1.75	264429
1712121300	1.88	0.03	1.90	1.91	1.945	1.865	281234
1712034900	1.845	0.07	3.65	1.8	1.845	1.75	258169
1711602900	1.78	0.09	5.33	1.72	1.845	1.7	211836
1711516500	1.69	0.16	10.10	1.52	1.715	1.52	529222
1711430100	1.535	0.03	2.33	1.5	1.565	1.5	88404
1711343700	1.5	0	0.00	1.535	1.535	1.445	263851
1711084500	1.5	-0.09	-5.66	1.58	1.58	1.47	439480
1710998100	1.59	0.05	2.91	1.585	1.6299999	1.54	856660
1710911700	1.545	-0.01	-0.32	1.55	1.55	1.525	70406
1710825300	1.55	0.02	1.31	1.55	1.57	1.53	155307
1710738900	1.53	0.02	0.99	1.5149999	1.55	1.51	313474
1710479700	1.5149999	-0.06	-3.81	1.57	1.57	1.48	98134
1710393300	1.575	0.14	9.38	1.44	1.6399999	1.44	311314
1710306900	1.44	-0.01	-0.69	1.465	1.48	1.44	122943
1710220500	1.45	0.1	7.01	1.37	1.46	1.37	277712
1710134100	1.355	0.01	1.12	1.33	1.36	1.31	89060
1709874900	1.34	0	0.00	1.33	1.34	1.33	22978
1709788500	1.34	0	0.00	1.345	1.345	1.325	132801
1709702100	1.34	0	0.00	1.34	1.34	1.32	117896
1709615700	1.34	0.03	2.29	1.365	1.365	1.315	102564
1709529300	1.31	0.02	1.55	1.3	1.31	1.3	56878
1709270100	1.29	-0.02	-1.15	1.34	1.34	1.29	56436
1709183700	1.305	-0.01	-0.76	1.3	1.34	1.3	190849
1709097300	1.315	-0.01	-0.75	1.34	1.34	1.275	73034
1709010900	1.325	0.04	3.11	1.3	1.335	1.28	69933
1708924500	1.285	-0.01	-0.39	1.29	1.295	1.2649999	324654
1708665300	1.29	0.04	3.20	1.29	1.29	1.25	548016
1708578900	1.25	0.05	4.17	1.25	1.28	1.16	526249
1708492500	1.2	-0.01	-0.83	1.21	1.235	1.185	220875
1708406100	1.21	-0.01	-0.41	1.23	1.235	1.21	65178
1708319700	1.215	0.02	1.25	1.2	1.245	1.19	423085
1708060500	1.2	0.02	1.69	1.185	1.205	1.165	166837
1707974100	1.18	-0.03	-2.07	1.2	1.21	1.16	69331
1707887700	1.205	0.01	0.42	1.185	1.22	1.18	53160
1707801300	1.2	0	0.00	1.2	1.21	1.195	105211
1707714900	1.2	-0.02	-1.64	1.23	1.23	1.2	36803
1707455700	1.22	-0.01	-0.81	1.22	1.23	1.215	19232
1707369300	1.23	0.01	0.82	1.23	1.23	1.22	73284
1707282900	1.22	-0.03	-2.01	1.25	1.25	1.22	5440
1707196500	1.245	0.02	1.63	1.215	1.25	1.21	24709
1707110100	1.225	-0.02	-1.61	1.25	1.2549999	1.225	42354
1706850900	1.245	0.06	5.06	1.2	1.26	1.195	283252
1706764500	1.185	0.01	0.42	1.18	1.185	1.17	63186
1706678100	1.18	-0.02	-1.26	1.19	1.19	1.17	20215
1706591700	1.195	0.05	4.37	1.155	1.2	1.155	87293
1706505300	1.145	-0.06	-4.58	1.2	1.2	1.1375	285586
1706159700	1.2	0.05	4.35	1.16	1.21	1.145	42928
1706073300	1.15	-0.07	-5.74	1.205	1.215	1.125	387288
1705986900	1.22	0.04	3.39	1.2	1.32	1.2	215033
1705900500	1.18	0.1	9.26	1.1299999	1.18	1.12	120014
1705641300	1.08	0.04	3.35	1.05	1.1	1.05	167631

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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