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
Vonex Ltd VN8 Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.005 3.45% 0.15 02:10:43
Open Price Low Price High Price Close Price Prev Close
0.145 0.145 0.15 0.15 0.145
more quote information »

VN8 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1250.1550.120.1370093,217,8780.02520.0%
1 Month0.1350.1550.120.1325911,842,1760.01511.11%
3 Months0.1250.1550.110.131971,135,0970.02520.0%
6 Months0.170.1850.110.136949812,962-0.02-11.76%
1 Year0.150.3250.110.177289793,4180.000.0%
3 Years0.1250.3250.060.16276443,0760.02520.0%
5 Years0.130.3250.000.162242411,1330.0215.38%

VN8 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 0.15 0.005 3.45% 0.145 0.15 0.145 2,682,505
Sep 23 2021 0.145 -0.005 -3.33% 0.15 0.155 0.14 1,330,991
Sep 22 2021 0.15 0.015 11.11% 0.135 0.155 0.13 5,020,697
Sep 21 2021 0.135 0.015 12.5% 0.12 0.15 0.12 6,465,670
Sep 20 2021 0.12 -0.01 -7.69% 0.125 0.125 0.12 908,962
Sep 17 2021 0.13 0.005 4.0% 0.12 0.13 0.12 1,516,304
Sep 16 2021 0.125 0.00 0.0% 0.125 0.125 0.1225 2,177,758
Sep 15 2021 0.125 0.0025 2.04% 0.125 0.125 0.125 868,201
Sep 14 2021 0.1225 -0.0025 -2.0% 0.125 0.125 0.12 1,331,842
Sep 13 2021 0.125 0.00 0.0% 0.12 0.125 0.12 278,392
Sep 10 2021 0.125 0.00 0.0% 0.13 0.13 0.12 261,438
Sep 09 2021 0.125 0.00 0.0% 0.12 0.13 0.12 1,217,868
Sep 08 2021 0.125 0.00 0.0% 0.125 0.125 0.12 2,874,426
Sep 07 2021 0.125 0.00 0.0% 0.125 0.125 0.12 2,321,208
Sep 06 2021 0.125 -0.01 -7.41% 0.135 0.135 0.125 4,345,000
Sep 03 2021 0.135 -0.005 -3.57% 0.14 0.145 0.13 1,769,509
Sep 02 2021 0.14 0.005 3.7% 0.13 0.15 0.13 3,823,981
Sep 01 2021 0.135 0.005 3.85% 0.135 0.1375 0.135 98,208
Aug 31 2021 0.13 -0.005 -3.7% 0.14 0.14 0.13 335,857
Aug 30 2021 0.135 0.005 3.85% 0.13 0.135 0.125 480,051
Aug 27 2021 0.13 -0.01 -7.14% 0.135 0.135 0.13 395,682
Aug 26 2021 0.14 0.005 3.7% 0.135 0.14 0.135 352,458
See More Historical Prices ยป
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:20210926 15:26:20