VGI Partners Global Inve... Historical Data - VG1

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
VGI Partners Global Investments Limited VG1 Australian Stock Exchange Ordinary Share AU000000VG15
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 2.14 2.12 2.14 2.13 2.14 00:01:31
more quote information »

VG1 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.112.142.092.11249,4190.031.42%
1 Month2.142.152.052.10251,4820.000.0%
3 Months2.152.281.9352.13415,198-0.01-0.47%
6 Months2.262.331.9352.19395,769-0.12-5.31%
1 Year2.362.481.9352.26395,406-0.22-9.32%
3 Years1.9952.590.002.24319,1780.1457.27%
5 Years1.9952.590.002.24319,1780.1457.27%

VG1 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 2.14 0.00 0.0% 2.13 2.14 2.11 243,110
May 26 2020 2.14 0.02 0.94% 2.12 2.14 2.11 196,106
May 25 2020 2.12 0.00 0.0% 2.12 2.13 2.11 237,501
May 22 2020 2.12 0.03 1.44% 2.10 2.12 2.09 220,986
May 21 2020 2.09 0.00 0.0% 2.11 2.12 2.09 295,782
May 20 2020 2.09 -0.03 -1.42% 2.11 2.125 2.09 296,720
May 19 2020 2.12 0.05 2.42% 2.07 2.12 2.07 687,267
May 18 2020 2.07 -0.01 -0.48% 2.08 2.08 2.06 214,406
May 15 2020 2.08 -0.01 -0.48% 2.08 2.09 2.06 184,556
May 14 2020 2.09 0.00 0.0% 2.09 2.10 2.08 137,398
May 13 2020 2.09 0.00 0.0% 2.085 2.09 2.08 86,392
May 12 2020 2.09 0.01 0.48% 2.08 2.10 2.08 196,798
May 11 2020 2.08 -0.01 -0.48% 2.07 2.09 2.07 538,033
May 08 2020 2.09 -0.01 -0.48% 2.09 2.10 2.05 362,740
May 07 2020 2.10 0.01 0.48% 2.08 2.11 2.08 219,807
May 06 2020 2.09 -0.02 -0.95% 2.115 2.115 2.07 254,504
May 05 2020 2.11 -0.01 -0.47% 2.11 2.12 2.09 92,158
May 04 2020 2.12 -0.02 -0.93% 2.13 2.13 2.11 163,082
May 01 2020 2.14 0.01 0.47% 2.14 2.15 2.12 344,410
Apr 30 2020 2.13 0.00 0.0% 2.14 2.15 2.12 177,726
Apr 29 2020 2.13 -0.03 -1.39% 2.14 2.15 2.11 123,275
Apr 28 2020 2.16 0.01 0.47% 2.15 2.16 2.15 248,449
See More Historical Prices »
Your Recent History
ASX
VG1
VGI Partne..
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:20200528 04:54:47