VMT

Vmoto 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
Vmoto Limited VMT Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.005 -1.22% 0.405 01:10:02
Open Price Low Price High Price Close Price Prev Close
0.41 0.405 0.415 0.405 0.41
more quote information »

VMT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.420.4250.4050.411684114,300-0.015-3.57%
1 Month0.4050.450.3950.417173184,6080.000.0%
3 Months0.380.47250.3250.383656404,9230.0256.58%
6 Months0.4850.4850.3250.383836346,801-0.08-16.49%
1 Year0.540.580.3250.424315381,544-0.135-25.0%
3 Years0.0490.670.0440.320466543,8490.356726.53%
5 Years0.1150.670.0440.268814408,4100.29252.17%

VMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 0.41 -0.005 -1.2% 0.415 0.415 0.41 37,824
Oct 22 2021 0.415 0.005 1.22% 0.42 0.42 0.41 19,821
Oct 21 2021 0.41 0.00 0.0% 0.42 0.42 0.405 104,909
Oct 20 2021 0.41 0.00 0.0% 0.42 0.42 0.41 92,806
Oct 19 2021 0.41 -0.005 -1.2% 0.41 0.415 0.41 181,356
Oct 18 2021 0.415 0.00 0.0% 0.42 0.425 0.415 172,607
Oct 15 2021 0.415 0.00 0.0% 0.425 0.425 0.415 25,691
Oct 14 2021 0.415 0.01 2.47% 0.405 0.42 0.405 168,096
Oct 13 2021 0.405 -0.005 -1.22% 0.415 0.42 0.40 363,350
Oct 12 2021 0.41 0.005 1.23% 0.405 0.42 0.405 350,347
Oct 11 2021 0.405 0.00 0.0% 0.405 0.41 0.405 8,157
Oct 08 2021 0.405 -0.005 -1.22% 0.41 0.415 0.405 59,008
Oct 07 2021 0.41 -0.005 -1.2% 0.405 0.42 0.40 33,182
Oct 06 2021 0.415 0.01 2.47% 0.40 0.415 0.395 235,000
Oct 05 2021 0.405 -0.01 -2.41% 0.415 0.415 0.40 101,059
Oct 04 2021 0.415 0.00 0.0% 0.42 0.42 0.41 83,354
Oct 01 2021 0.415 0.01 2.47% 0.41 0.42 0.405 321,292
Sep 30 2021 0.405 -0.02 -4.71% 0.425 0.425 0.405 43,002
Sep 29 2021 0.425 -0.01 -2.3% 0.435 0.435 0.41 177,071
Sep 28 2021 0.435 0.025 6.1% 0.415 0.45 0.415 862,813
Sep 27 2021 0.41 0.01 2.5% 0.405 0.415 0.40 289,239
See More Historical Prices ยป
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:20211026 11:54:00