VEN

Vintage Energy Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Vintage Energy Ltd VEN Australian Stock Exchange Ordinary Share AU0000020885
  Price Change Change Percent Stock Price Last Traded
0.001 1.72% 0.059 03:50:02
Close Price Low Price High Price Open Price Previous Close
0.059 0.058 0.059 0.058 0.058
more quote information »

VEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0610.0630.0580.061212387,624-0.002-3.28%
1 Month0.0650.0680.0560.0597411,573,240-0.006-9.23%
3 Months0.0780.1050.0560.0732461,314,468-0.019-24.36%
6 Months0.0410.1050.0370.0690311,099,6070.01843.9%
1 Year0.190.1950.0370.08137785,180-0.131-68.95%
3 Years0.230.2450.0370.101046578,257-0.171-74.35%
5 Years0.230.2450.0370.101046578,257-0.171-74.35%

VEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 0.058 -0.005 -7.94% 0.06 0.061 0.057 3,708,574
Oct 26 2020 0.063 0.002 3.28% 0.063 0.063 0.063 27,937
Oct 23 2020 0.061 0.00 0.0% 0.061 0.062 0.061 359,778
Oct 22 2020 0.061 -0.001 -1.61% 0.063 0.063 0.061 643,359
Oct 21 2020 0.062 0.001 1.64% 0.061 0.062 0.06 355,594
Oct 20 2020 0.061 0.00 0.0% 0.061 0.063 0.061 551,451
Oct 19 2020 0.061 0.00 0.0% 0.061 0.065 0.06 429,562
Oct 16 2020 0.061 -0.001 -1.61% 0.062 0.068 0.06 1,825,628
Oct 15 2020 0.062 0.003 5.08% 0.059 0.062 0.059 619,633
Oct 14 2020 0.059 0.00 0.0% 0.059 0.062 0.059 1,818,715
Oct 13 2020 0.059 0.001 1.72% 0.06 0.06 0.058 989,125
Oct 12 2020 0.058 0.00 0.0% 0.06 0.061 0.058 2,629,667
Oct 09 2020 0.058 -0.002 -3.33% 0.06 0.06 0.058 4,675,986
Oct 08 2020 0.06 0.00 0.0% 0.063 0.063 0.059 1,782,663
Oct 07 2020 0.06 0.00 0.0% 0.062 0.062 0.06 535,996
Oct 06 2020 0.06 -0.001 -1.64% 0.061 0.064 0.06 832,962
Oct 05 2020 0.061 0.001 1.67% 0.061 0.061 0.061 240,875
Oct 02 2020 0.06 -0.003 -4.76% 0.063 0.064 0.056 6,667,634
Oct 01 2020 0.063 0.001 1.61% 0.063 0.063 0.063 25,000
Sep 30 2020 0.062 0.00 0.0% 0.065 0.066 0.061 612,631
Sep 29 2020 0.062 0.00 0.0% 0.065 0.065 0.062 746,202
Sep 28 2020 0.062 0.001 1.64% 0.064 0.064 0.062 185,000
See More Historical Prices »
Your Recent History
ASX
VEN
Vintage En..
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:20201028 13:12:38