Vulcan Energy Resources Historical Data - VUL

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
Vulcan Energy Resources Limited VUL Australian Stock Exchange Ordinary Share AU0000066086
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.005 2.0% 0.255 0.255 0.275 0.265 0.25 20:58:25
more quote information »

VUL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2250.2750.2150.233928267,2910.0313.33%
1 Month0.190.2750.1850.223383162,7480.06534.21%
3 Months0.2050.2950.150.206554327,0350.0524.39%
6 Months0.160.380.140.229664344,4090.09559.38%
1 Year0.120.380.120.229231339,9540.135112.5%
3 Years0.120.380.120.229231339,9540.135112.5%
5 Years0.120.380.120.229231339,9540.135112.5%

VUL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2020 0.25 0.01 4.17% 0.24 0.26 0.24 124,678
May 22 2020 0.24 -0.01 -4.0% 0.245 0.25 0.24 227,120
May 21 2020 0.25 0.00 0.0% 0.26 0.27 0.25 196,553
May 20 2020 0.25 0.035 16.28% 0.235 0.25 0.235 354,433
May 19 2020 0.215 -0.01 -4.44% 0.235 0.235 0.215 525,000
May 18 2020 0.225 0.00 0.0% 0.225 0.23 0.225 33,351
May 15 2020 0.225 0.00 0.0% 0.23 0.23 0.225 71,063
May 14 2020 0.225 -0.01 -4.26% 0.235 0.235 0.225 60,475
May 13 2020 0.235 0.015 6.82% 0.22 0.235 0.22 218,215
May 12 2020 0.22 -0.005 -2.22% 0.225 0.225 0.22 82,037
May 11 2020 0.225 0.025 12.5% 0.215 0.25 0.215 344,730
May 08 2020 0.20 -0.02 -9.09% 0.22 0.22 0.20 153,343
May 07 2020 0.22 0.00 0.0% 0.22 0.225 0.22 208,966
May 06 2020 0.22 0.01 4.76% 0.22 0.22 0.217 24,090
May 05 2020 0.21 0.005 2.44% 0.22 0.22 0.20 105,116
May 04 2020 0.205 -0.005 -2.38% 0.21 0.21 0.205 30,899
May 01 2020 0.21 0.00 0.0% 0.215 0.215 0.21 35,497
Apr 30 2020 0.21 0.00 0.0% 0.23 0.23 0.21 206,623
Apr 29 2020 0.21 0.015 7.69% 0.20 0.21 0.20 212,156
Apr 28 2020 0.195 0.00 0.0% 0.195 0.195 0.195 115,759
Apr 27 2020 0.195 0.005 2.63% 0.19 0.20 0.185 49,542
See More Historical Prices »
Your Recent History
ASX
VUL
Vulcan Ene..
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:20200526 01:26:18