Vintage Energy Historical Data - VEN

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 Low Price High Price Open Price Close Price Last Traded
0.007 13.46% 0.059 0.054 0.059 0.054 0.052 23:10:12
more quote information »

VEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.040.0590.040.0501351,358,6350.01947.5%
1 Month0.0450.0590.0370.0436691,100,3680.01431.11%
3 Months0.0880.0880.0370.050048868,026-0.029-32.95%
6 Months0.1650.1950.0370.085544627,430-0.106-64.24%
1 Year0.120.220.0370.108946474,222-0.061-50.83%
3 Years0.230.2450.0370.122951414,012-0.171-74.35%
5 Years0.230.2450.0370.122951414,012-0.171-74.35%

VEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 0.052 0.002 4.0% 0.05 0.052 0.05 1,068,879
May 28 2020 0.05 -0.003 -5.66% 0.054 0.055 0.05 920,692
May 27 2020 0.053 0.001 1.92% 0.054 0.054 0.052 1,072,340
May 26 2020 0.052 0.01 23.81% 0.049 0.058 0.048 2,541,186
May 25 2020 0.042 0.003 7.69% 0.04 0.042 0.04 1,190,079
May 22 2020 0.039 -0.001 -2.5% 0.04 0.04 0.039 1,628,441
May 21 2020 0.04 0.00 0.0% 0.04 0.04 0.04 477,199
May 20 2020 0.04 -0.001 -2.44% 0.04 0.04 0.04 400,734
May 19 2020 0.041 0.001 2.5% 0.041 0.041 0.04 1,110,748
May 18 2020 0.04 0.00 0.0% 0.041 0.041 0.04 263,255
May 15 2020 0.04 0.001 2.56% 0.04 0.045 0.04 1,107,975
May 14 2020 0.039 -0.001 -2.5% 0.039 0.039 0.038 597,620
May 13 2020 0.04 0.002 5.26% 0.039 0.04 0.038 514,555
May 12 2020 0.038 -0.002 -5.0% 0.04 0.04 0.037 1,840,079
May 11 2020 0.04 -0.002 -4.76% 0.041 0.044 0.038 2,505,791
May 08 2020 0.042 -0.002 -4.55% 0.044 0.045 0.041 924,113
May 07 2020 0.044 0.00 0.0% 0.041 0.044 0.04 1,412,930
May 06 2020 0.044 0.002 4.76% 0.043 0.045 0.043 929,510
May 05 2020 0.042 -0.002 -4.55% 0.046 0.046 0.042 268,612
May 04 2020 0.044 0.003 7.32% 0.045 0.048 0.044 1,232,620
May 01 2020 0.041 0.00 0.0% 0.045 0.045 0.041 85,133
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:20200601 03:45:34