VN8

Vonex 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
Vonex Ltd VN8 Australian Stock Exchange Ordinary Share AU0000006421
  Price Change Change Percent Stock Price Last Traded
0.01 5.88% 0.18 01:10:40
Close Price Low Price High Price Open Price Previous Close
0.18 0.165 0.18 0.17 0.17
more quote information »

VN8 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1650.180.1550.161829292,2290.0159.09%
1 Month0.1650.190.1450.169901782,0310.0159.09%
3 Months0.1150.190.1050.154658742,8550.06556.52%
6 Months0.0940.190.0940.145247433,0120.08691.49%
1 Year0.1250.190.060.13807315,1140.05544.0%
3 Years0.130.230.000.132681215,3620.0538.46%
5 Years0.130.230.000.132681215,3620.0538.46%

VN8 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 0.18 0.01 5.88% 0.17 0.18 0.165 699,489
Oct 22 2020 0.17 0.005 3.03% 0.165 0.17 0.165 381,409
Oct 21 2020 0.165 0.00 0.0% 0.165 0.165 0.16 227,970
Oct 20 2020 0.165 0.00 0.0% 0.1675 0.1675 0.16 410,322
Oct 19 2020 0.165 0.01 6.45% 0.155 0.17 0.155 248,621
Oct 16 2020 0.155 -0.01 -6.06% 0.17 0.17 0.155 463,379
Oct 15 2020 0.165 0.005 3.13% 0.165 0.165 0.165 110,854
Oct 14 2020 0.16 -0.005 -3.03% 0.165 0.17 0.16 134,372
Oct 13 2020 0.165 0.005 3.13% 0.16 0.175 0.16 752,384
Oct 12 2020 0.16 0.015 10.34% 0.155 0.16 0.15 245,269
Oct 09 2020 0.145 -0.01 -6.45% 0.155 0.155 0.145 801,066
Oct 08 2020 0.155 -0.01 -6.06% 0.165 0.165 0.155 585,815
Oct 07 2020 0.165 0.005 3.13% 0.155 0.18 0.155 421,102
Oct 06 2020 0.16 -0.005 -3.03% 0.165 0.165 0.16 411,581
Oct 05 2020 0.165 0.005 3.13% 0.16 0.165 0.16 239,935
Oct 02 2020 0.16 -0.01 -5.88% 0.17 0.17 0.16 425,303
Oct 01 2020 0.17 -0.01 -5.56% 0.18 0.18 0.17 509,532
Sep 30 2020 0.18 -0.005 -2.7% 0.19 0.19 0.18 858,785
Sep 29 2020 0.185 0.005 2.78% 0.185 0.19 0.18 1,975,597
Sep 28 2020 0.18 0.01 5.88% 0.175 0.18 0.17 2,028,812
Sep 25 2020 0.17 0.03 21.43% 0.165 0.185 0.165 4,007,889
See More Historical Prices »
Your Recent History
ASX
VN8
Vonex
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:20201025 05:15:49