Vmoto Historical Data - VMT

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
Vmoto Limited VMT Australian Stock Exchange Ordinary Share AU000000VMT4
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.01 -4.65% 0.205 0.195 0.21 0.21 0.215 01:54:40
more quote information »

VMT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2450.2650.1950.218733617,312-0.04-16.33%
1 Month0.140.2650.1350.209518589,9320.06546.43%
3 Months0.230.2650.110.177553623,574-0.025-10.87%
6 Months0.280.350.110.231092752,068-0.075-26.79%
1 Year0.100.350.090.208663716,2650.105105.0%
3 Years0.0630.350.0440.173976376,4950.142225.4%
5 Years0.500.500.0440.190042356,827-0.295-59.0%

VMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2020 0.215 -0.005 -2.27% 0.215 0.215 0.21 380,142
May 25 2020 0.22 0.01 4.76% 0.21 0.225 0.21 514,711
May 22 2020 0.21 0.00 0.0% 0.215 0.215 0.20 588,679
May 21 2020 0.21 -0.005 -2.33% 0.22 0.22 0.205 193,500
May 20 2020 0.215 -0.01 -4.44% 0.225 0.225 0.215 503,704
May 19 2020 0.225 -0.02 -8.16% 0.245 0.265 0.22 1,285,966
May 18 2020 0.245 0.065 36.11% 0.20 0.245 0.20 3,474,344
May 15 2020 0.18 0.00 0.0% 0.185 0.195 0.18 455,546
May 14 2020 0.18 -0.01 -5.26% 0.185 0.185 0.175 377,939
May 13 2020 0.19 0.00 0.0% 0.195 0.195 0.18 258,197
May 12 2020 0.19 -0.01 -5.0% 0.21 0.21 0.19 268,892
May 11 2020 0.20 0.005 2.56% 0.195 0.22 0.195 992,817
May 08 2020 0.195 0.00 0.0% 0.19 0.195 0.185 579,391
May 07 2020 0.195 0.005 2.63% 0.19 0.195 0.18 308,880
May 06 2020 0.19 0.02 11.76% 0.17 0.19 0.16 333,834
May 05 2020 0.17 0.025 17.24% 0.15 0.175 0.15 784,948
May 04 2020 0.145 0.00 0.0% 0.145 0.145 0.14 391,871
May 01 2020 0.145 0.005 3.57% 0.145 0.145 0.14 185,543
Apr 30 2020 0.14 -0.005 -3.45% 0.14 0.14 0.14 31,689
Apr 29 2020 0.145 0.005 3.57% 0.145 0.145 0.135 229,946
Apr 28 2020 0.14 0.00 0.0% 0.14 0.14 0.14 38,243
Apr 27 2020 0.14 -0.005 -3.45% 0.14 0.14 0.14 457,415
Apr 24 2020 0.145 0.00 0.0% 0.14 0.145 0.14 209,173
See More Historical Prices »
Your Recent History
ASX
VMT
Vmoto
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:20200527 17:02:50