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 ISIN Company Description
Vmoto Limited VMT Australian Stock Exchange Ordinary Share AU000000VMT4
  Price Change Change Percent Stock Price Last Traded
-0.05 -7.81% 0.59 02:06:47
Close Price Low Price High Price Open Price Previous Close
0.59 0.575 0.62 0.62 0.64
more quote information »

VMT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.580.670.550.6097791,382,0580.011.72%
1 Month0.5750.670.500.574418924,0310.0152.61%
3 Months0.250.670.250.490933906,7320.34136.0%
6 Months0.1250.670.110.36826699,1970.465372.0%
1 Year0.110.670.090.286126872,4910.48436.36%
3 Years0.0720.670.0440.240262441,6820.518719.44%
5 Years0.340.670.0440.216001389,6220.2573.53%

VMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 0.64 0.02 3.23% 0.625 0.65 0.605 988,299
Sep 18 2020 0.62 0.015 2.48% 0.635 0.635 0.61 411,351
Sep 17 2020 0.605 -0.03 -4.72% 0.64 0.67 0.60 2,464,952
Sep 16 2020 0.635 0.025 4.1% 0.615 0.65 0.615 1,258,747
Sep 15 2020 0.61 0.055 9.91% 0.565 0.615 0.56 2,324,638
Sep 14 2020 0.555 -0.02 -3.48% 0.58 0.58 0.55 450,603
Sep 11 2020 0.575 0.01 1.77% 0.54 0.58 0.535 494,531
Sep 10 2020 0.565 0.00 0.0% 0.565 0.565 0.565 0.00
Sep 09 2020 0.565 0.025 4.63% 0.53 0.58 0.51 1,212,542
Sep 08 2020 0.54 0.00 0.0% 0.545 0.55 0.525 308,935
Sep 07 2020 0.54 0.00 0.0% 0.555 0.555 0.515 929,247
Sep 04 2020 0.54 -0.06 -10.0% 0.56 0.57 0.52 1,268,350
Sep 03 2020 0.60 0.045 8.11% 0.57 0.60 0.56 1,051,582
Sep 02 2020 0.555 0.015 2.78% 0.54 0.555 0.535 316,682
Sep 01 2020 0.54 -0.015 -2.7% 0.565 0.565 0.54 504,209
Aug 31 2020 0.555 0.01 1.83% 0.55 0.59 0.54 1,546,563
Aug 28 2020 0.545 0.03 5.83% 0.515 0.55 0.515 815,508
Aug 27 2020 0.515 -0.005 -0.96% 0.50 0.52 0.50 386,305
Aug 26 2020 0.52 0.00 0.0% 0.52 0.52 0.52 0.00
Aug 25 2020 0.52 -0.02 -3.7% 0.54 0.54 0.52 551,225
Aug 24 2020 0.54 -0.025 -4.42% 0.575 0.575 0.535 626,865
Aug 21 2020 0.565 0.025 4.63% 0.54 0.575 0.53 681,526
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:20200922 14:58:54