Vintage Energy Ltd Historical Data - VEN | ADVFN

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

Get Started

Home
Investing
Stocks
Australia
ASX
Vintage Energy Ltd (VEN)
Vintage Energy Ltd (VEN) Historical

Vintage Energy Ltd (VEN)

0.011

0.00

(0.00%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.001	10	0.01	0.012	0.01	7007191	0.01147452	DE
4	-0.002	-15.3846153846	0.013	0.016	0.01	5944505	0.01223193	DE
12	-0.015	-57.6923076923	0.026	0.028	0.01	2975050	0.01504335	DE
26	-0.026	-70.2702702703	0.037	0.038	0.01	2251236	0.01985803	DE
52	-0.056	-83.5820895522	0.067	0.074	0.01	1694498	0.02890148	DE
156	-0.046	-80.701754386	0.057	0.13	0.01	1331532	0.06086137	DE
260	-0.109	-90.8333333333	0.12	0.22	0.01	1219345	0.06621199	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.011	0	0.00	0.011	0.0115	0.011	1520251
1713852900	0.011	0	0.00	0.011	0.012	0.011	380697
1713766500	0.011	-0.001	-8.33	0.012	0.012	0.011	6130820
1713507300	0.012	0.001	9.09	0.011	0.012	0.011	16625199
1713420900	0.011	0.001	10.00	0.01	0.011	0.01	10378986
1713334500	0.01	0	0.00	0.01	0.01	0.01	0
1713248100	0.01	-0.0005	-4.76	0.01	0.01	0.01	2420997
1713161700	0.0105	0	0.00	0.01	0.0105	0.01	2331505
1712902500	0.0105	-0.0005	-4.55	0.011	0.011	0.0105	7261655
1712816100	0.011	0	0.00	0.011	0.011	0.011	6043968
1712729700	0.011	0.001	10.00	0.011	0.011	0.01	753142
1712643300	0.01	-0.001	-9.09	0.0105	0.011	0.01	843386
1712556900	0.011	-0.001	-8.33	0.012	0.012	0.01	7351661
1712294100	0.012	0	0.00	0.011	0.012	0.011	6777605
1712207700	0.012	0	0.00	0.012	0.012	0.011	4909509
1712121300	0.012	-0.004	-25.00	0.015	0.015	0.012	5641787
1712034900	0.016	0.004	33.33	0.011	0.016	0.011	19228927
1711602900	0.012	0	0.00	0.013	0.013	0.012	2456492
1711516500	0.012	-0.004	-25.00	0.014	0.015	0.011	6890039
1711430100	0.016	0	0.00	0.016	0.016	0.016	0
1711343700	0.016	0	0.00	0.016	0.016	0.016	0
1711084500	0.016	0.001	6.67	0.016	0.016	0.016	159301
1710998100	0.015	0.001	7.14	0.014	0.015	0.014	2441273
1710911700	0.014	-0.002	-12.50	0.015	0.015	0.014	4461822
1710825300	0.016	-0.001	-5.88	0.017	0.017	0.016	2336128
1710738900	0.017	0	0.00	0.016	0.017	0.016	113646
1710479700	0.017	-0.002	-10.53	0.018	0.018	0.015	2015245
1710393300	0.019	0	0.00	0.019	0.019	0.018	368914
1710306900	0.019	0	0.00	0.019	0.019	0.019	130561
1710220500	0.019	-0.001	-5.00	0.019	0.019	0.019	306525
1710134100	0.02	0	0.00	0.02	0.02	0.02	868397
1709874900	0.02	-0.001	-4.76	0.021	0.021	0.02	323000
1709788500	0.021	0.001	5.00	0.021	0.023	0.021	1132793
1709702100	0.02	-0.001	-4.76	0.02	0.021	0.02	828494
1709615700	0.021	0	0.00	0.021	0.022	0.021	265372
1709529300	0.021	-0.001	-4.55	0.021	0.022	0.021	1170519
1709270100	0.022	0.002	10.00	0.022	0.022	0.022	831320
1709183700	0.02	0	0.00	0.021	0.021	0.02	946431
1709097300	0.02	-0.001	-4.76	0.02	0.021	0.02	1307246
1709010900	0.021	0	0.00	0.02	0.021	0.02	1022493
1708924500	0.021	0.001	5.00	0.02	0.021	0.0195	2693347
1708665300	0.02	0	0.00	0.021	0.022	0.02	7959507
1708578900	0.02	-0.003	-13.04	0.023	0.023	0.02	3538967
1708492500	0.023	0	0.00	0.023	0.023	0.023	0
1708406100	0.023	-0.002	-8.00	0.024	0.026	0.023	986145
1708319700	0.025	0.001	4.17	0.024	0.025	0.024	427000
1708060500	0.024	-0.001	-4.00	0.025	0.025	0.024	999313
1707974100	0.025	-0.001	-3.85	0.025	0.025	0.025	114809
1707887700	0.026	0.002	8.33	0.024	0.026	0.024	330362
1707801300	0.024	-0.001	-4.00	0.025	0.025	0.024	29757
1707714900	0.025	-0.001	-3.85	0.025	0.025	0.025	217627
1707455700	0.026	0	0.00	0.028	0.028	0.026	382307
1707369300	0.026	0	0.00	0.026	0.026	0.026	20000
1707282900	0.026	-0.001	-3.70	0.027	0.028	0.026	1362159
1707196500	0.027	0.003	12.50	0.024	0.027	0.024	5092994
1707110100	0.024	-0.001	-4.00	0.025	0.025	0.023	4661987
1706850900	0.025	0	0.00	0.026	0.026	0.023	733780
1706764500	0.025	0	0.00	0.026	0.027	0.025	2126510
1706678100	0.025	-0.001	-3.85	0.026	0.026	0.024	3858443
1706591700	0.026	0.001	4.00	0.026	0.026	0.026	35193
1706505300	0.025	-0.001	-3.85	0.025	0.025	0.025	542692
1706159700	0.026	0.001	4.00	0.026	0.027	0.026	108403

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