Vonex Ltd Historical Data - VN8 | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Vonex Ltd (VN8)
Vonex Ltd (VN8) Historical

Vonex Ltd (VN8)

0.012

0.00

(0.00%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.002	-14.2857142857	0.014	0.014	0.012	153113	0.01358907	DE
4	-0.002	-14.2857142857	0.014	0.016	0.012	103732	0.01392496	DE
12	-0.008	-40	0.02	0.021	0.012	531569	0.01513398	DE
26	-0.006	-33.3333333333	0.018	0.03	0.012	418201	0.01793607	DE
52	-0.028	-70	0.04	0.04	0.012	484482	0.02235761	DE
156	-0.128	-91.4285714286	0.14	0.185	0.012	519255	0.08183868	DE
260	-0.098	-89.0909090909	0.11	0.325	0.012	471375	0.11289326	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.012	0	0.00	0.012	0.012	0.012	289696
1713852900	0.012	-0.001	-7.69	0.013	0.013	0.012	80740
1713766500	0.013	-0.001	-7.14	0.013	0.013	0.013	251674
1713507300	0.014	0	0.00	0.014	0.014	0.014	55000
1713420900	0.014	0	0.00	0.014	0.014	0.014	115644
1713334500	0.014	0	0.00	0.014	0.014	0.014	0
1713248100	0.014	0	0.00	0.014	0.014	0.014	190133
1713161700	0.014	0	0.00	0.014	0.014	0.014	244262
1712902500	0.014	-0.002	-12.50	0.014	0.014	0.014	1652
1712816100	0.016	0.002	14.29	0.016	0.016	0.016	108306
1712729700	0.014	0	0.00	0.015	0.0155	0.014	149028
1712643300	0.014	0	0.00	0.014	0.014	0.014	2626
1712556900	0.014	0.001	7.69	0.013	0.015	0.013	160214
1712294100	0.013	-0.002	-13.33	0.013	0.013	0.013	7666
1712207700	0.015	0	0.00	0.015	0.015	0.015	60
1712121300	0.015	0	0.00	0.015	0.015	0.015	50000
1712034900	0.015	0.002	15.38	0.015	0.015	0.013	30943
1711602900	0.013	-0.001	-7.14	0.014	0.014	0.013	162814
1711516500	0.014	0.001	7.69	0.014	0.014	0.013	129693
1711430100	0.013	0	0.00	0.013	0.013	0.013	0
1711343700	0.013	0	0.00	0.013	0.016	0.013	730343
1711084500	0.013	0	0.00	0.013	0.013	0.013	0
1710998100	0.013	0.001	8.33	0.013	0.013	0.013	135000
1710911700	0.012	0	0.00	0.012	0.012	0.012	38584
1710825300	0.012	0	0.00	0.012	0.012	0.012	21781
1710738900	0.012	-0.001	-7.69	0.013	0.013	0.012	788763
1710479700	0.013	0.001	8.33	0.013	0.014	0.012	544850
1710393300	0.012	-0.002	-14.29	0.014	0.014	0.012	258481
1710306900	0.014	0.001	7.69	0.014	0.014	0.013	1605586
1710220500	0.013	0	0.00	0.012	0.013	0.012	1197167
1710134100	0.013	-0.001	-7.14	0.014	0.014	0.012	1220822
1709874900	0.014	0	0.00	0.014	0.014	0.014	0
1709788500	0.014	0	0.00	0.014	0.014	0.014	0
1709702100	0.014	0.001	7.69	0.012	0.014	0.012	661026
1709615700	0.013	0	0.00	0.012	0.013	0.012	618529
1709529300	0.013	-0.002	-13.33	0.015	0.015	0.012	2935542
1709270100	0.015	0.0015	11.11	0.014	0.015	0.014	606980
1709183700	0.0135	-0.0005	-3.57	0.0135	0.0135	0.0135	7700
1709097300	0.014	0	0.00	0.014	0.014	0.013	818228
1709010900	0.014	0.002	16.67	0.013	0.014	0.013	412756
1708924500	0.012	-0.002	-14.29	0.014	0.015	0.012	343589
1708665300	0.014	0	0.00	0.013	0.014	0.013	191189
1708578900	0.014	-0.002	-12.50	0.014	0.014	0.012	4618411
1708492500	0.016	-0.001	-5.88	0.017	0.017	0.014	1594794
1708406100	0.017	-0.003	-15.00	0.017	0.017	0.017	11346
1708319700	0.02	0.001	5.26	0.019	0.02	0.018	409272
1708060500	0.019	-0.002	-9.52	0.02	0.021	0.019	814530
1707974100	0.021	0	0.00	0.021	0.021	0.021	130806
1707887700	0.021	0	0.00	0.02	0.021	0.02	172092
1707801300	0.021	0	0.00	0.02	0.021	0.02	4817
1707714900	0.021	0.001	5.00	0.021	0.021	0.021	2423585
1707455700	0.02	0.002	11.11	0.019	0.02	0.019	174947
1707369300	0.018	0	0.00	0.018	0.018	0.018	0
1707282900	0.018	-0.001	-5.26	0.018	0.018	0.018	10053
1707196500	0.019	0.001	5.56	0.018	0.019	0.018	301063
1707110100	0.018	-0.003	-14.29	0.02	0.021	0.018	340569
1706850900	0.021	0.001	5.00	0.02	0.021	0.02	309054
1706764500	0.02	0.001	5.26	0.019	0.02	0.019	566224
1706678100	0.019	-0.001	-5.00	0.02	0.02	0.019	431802
1706591700	0.02	0	0.00	0.02	0.02	0.02	0
1706505300	0.02	-0.002	-9.09	0.022	0.022	0.02	1332549
1706159700	0.022	0	0.00	0.021	0.022	0.021	197263

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions