Register to chat with like-minded investors on our interactive forums.

Get Started

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

VEN Vintage Energy Ltd

0.011

0.001 (10.00%)

Apr 18 2024 - Closed

Delayed by 20 minutes

VEN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 17 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0.00
Apr 16 2024	0.01	-0.0005	-4.76%	0.01	0.01	0.01	2,420,997
Apr 15 2024	0.0105	0.00	0.00%	0.01	0.0105	0.01	2,331,505
Apr 12 2024	0.0105	-0.0005	-4.55%	0.011	0.011	0.0105	7,261,655
Apr 11 2024	0.011	0.00	0.00%	0.011	0.011	0.011	6,043,968
Apr 10 2024	0.011	0.001	10.00%	0.011	0.011	0.01	753,142
Apr 09 2024	0.01	-0.002	-16.67%	0.0105	0.011	0.01	843,386
Apr 08 2024	0.012	0.00	0.00%	0.012	0.012	0.012	0.00
Apr 05 2024	0.012	0.00	0.00%	0.011	0.012	0.011	6,777,605
Apr 04 2024	0.012	0.00	0.00%	0.012	0.012	0.011	4,909,509
Apr 03 2024	0.012	-0.004	-25.00%	0.015	0.015	0.012	5,641,787
Apr 02 2024	0.016	0.004	33.33%	0.011	0.016	0.011	19,228,927
Mar 28 2024	0.012	0.00	0.00%	0.013	0.013	0.012	2,456,492
Mar 27 2024	0.012	-0.004	-25.00%	0.014	0.015	0.011	6,890,039
Mar 26 2024	0.016	0.00	0.00%	0.016	0.016	0.016	0.00
Mar 25 2024	0.016	0.00	0.00%	0.016	0.016	0.016	0.00
Mar 22 2024	0.016	0.001	6.67%	0.016	0.016	0.016	159,301
Mar 21 2024	0.015	0.001	7.14%	0.014	0.015	0.014	2,441,273
Mar 20 2024	0.014	-0.002	-12.50%	0.015	0.015	0.014	4,461,822
Mar 19 2024	0.016	-0.001	-5.88%	0.017	0.017	0.016	2,336,128
Mar 18 2024	0.017	0.00	0.00%	0.016	0.017	0.016	113,646
Mar 15 2024	0.017	-0.002	-10.53%	0.018	0.018	0.015	2,015,245
Mar 14 2024	0.019	0.00	0.00%	0.019	0.019	0.018	368,914
Mar 13 2024	0.019	0.00	0.00%	0.019	0.019	0.019	130,561
Mar 12 2024	0.019	-0.001	-5.00%	0.019	0.019	0.019	306,525
Mar 11 2024	0.02	0.00	0.00%	0.02	0.02	0.02	868,397
Mar 08 2024	0.02	-0.001	-4.76%	0.021	0.021	0.02	323,000
Mar 07 2024	0.021	0.001	5.00%	0.021	0.023	0.021	1,132,793
Mar 06 2024	0.02	-0.001	-4.76%	0.02	0.021	0.02	828,494
Mar 05 2024	0.021	0.00	0.00%	0.021	0.022	0.021	265,372
Mar 04 2024	0.021	-0.001	-4.55%	0.021	0.022	0.021	1,170,519
Mar 01 2024	0.022	0.002	10.00%	0.022	0.022	0.022	831,320
Feb 29 2024	0.02	0.00	0.00%	0.021	0.021	0.02	946,431
Feb 28 2024	0.02	-0.001	-4.76%	0.02	0.021	0.02	1,307,246
Feb 27 2024	0.021	0.00	0.00%	0.02	0.021	0.02	1,022,493
Feb 26 2024	0.021	0.001	5.00%	0.02	0.021	0.0195	2,693,347
Feb 23 2024	0.02	0.00	0.00%	0.021	0.022	0.02	7,959,507
Feb 22 2024	0.02	-0.003	-13.04%	0.023	0.023	0.02	3,538,967
Feb 21 2024	0.023	0.00	0.00%	0.023	0.023	0.023	0.00
Feb 20 2024	0.023	-0.002	-8.00%	0.024	0.026	0.023	986,145
Feb 19 2024	0.025	0.001	4.17%	0.024	0.025	0.024	427,000
Feb 16 2024	0.024	-0.001	-4.00%	0.025	0.025	0.024	999,313
Feb 15 2024	0.025	-0.001	-3.85%	0.025	0.025	0.025	114,809
Feb 14 2024	0.026	0.002	8.33%	0.024	0.026	0.024	330,362
Feb 13 2024	0.024	-0.001	-4.00%	0.025	0.025	0.024	29,757
Feb 12 2024	0.025	-0.001	-3.85%	0.025	0.025	0.025	217,627
Feb 09 2024	0.026	0.00	0.00%	0.028	0.028	0.026	382,307
Feb 08 2024	0.026	0.00	0.00%	0.026	0.026	0.026	20,000
Feb 07 2024	0.026	-0.001	-3.70%	0.027	0.028	0.026	1,362,159
Feb 06 2024	0.027	0.003	12.50%	0.024	0.027	0.024	5,092,994
Feb 05 2024	0.024	-0.001	-4.00%	0.025	0.025	0.023	4,661,987
Feb 02 2024	0.025	0.00	0.00%	0.026	0.026	0.023	733,780
Feb 01 2024	0.025	0.00	0.00%	0.026	0.027	0.025	2,126,510
Jan 31 2024	0.025	-0.001	-3.85%	0.026	0.026	0.024	3,858,443
Jan 30 2024	0.026	0.001	4.00%	0.026	0.026	0.026	35,193
Jan 29 2024	0.025	-0.001	-3.85%	0.025	0.025	0.025	542,692
Jan 25 2024	0.026	0.001	4.00%	0.026	0.027	0.026	108,403
Jan 24 2024	0.025	-0.001	-3.85%	0.026	0.027	0.025	277,047
Jan 23 2024	0.026	0.001	4.00%	0.025	0.026	0.025	200,000
Jan 22 2024	0.025	0.00	0.00%	0.025	0.025	0.025	2,931,014
Jan 19 2024	0.025	0.00	0.00%	0.025	0.025	0.025	1,410,055

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