VXR

Venturex Resources 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
Venturex Resources Limited VXR Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.575 19:35:26
Open Price Low Price High Price Close Price Prev Close
0.575
more quote information »

VXR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.5850.590.52750.564148886,379-0.01-1.71%
1 Month0.680.700.5050.5824361,253,629-0.105-15.44%
3 Months0.7750.8750.5050.7034561,532,888-0.20-25.81%
6 Months0.4450.930.390.6690511,890,2520.1329.21%
1 Year0.0850.930.0850.4818412,020,0390.49576.47%
3 Years0.180.930.0470.3728221,053,8210.395219.44%
5 Years0.0120.930.0040.0824363,346,4250.5634,691.67%

VXR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 0.575 -0.005 -0.86% 0.58 0.60 0.57 1,179,030
Sep 22 2021 0.58 0.04 7.41% 0.555 0.58 0.53 1,321,697
Sep 21 2021 0.54 -0.015 -2.7% 0.53 0.56 0.5275 635,931
Sep 20 2021 0.555 -0.01 -1.77% 0.56 0.56 0.53 1,129,065
Sep 17 2021 0.565 -0.005 -0.88% 0.58 0.59 0.55 627,765
Sep 16 2021 0.57 -0.01 -1.72% 0.585 0.59 0.56 717,437
Sep 15 2021 0.58 0.025 4.5% 0.56 0.59 0.56 955,367
Sep 14 2021 0.555 -0.01 -1.77% 0.56 0.575 0.55 531,567
Sep 13 2021 0.565 -0.02 -3.42% 0.58 0.58 0.56 886,605
Sep 10 2021 0.585 0.07 13.59% 0.53 0.585 0.525 2,483,831
Sep 09 2021 0.515 -0.065 -11.21% 0.565 0.575 0.505 4,267,456
Sep 08 2021 0.58 0.01 1.75% 0.575 0.595 0.57 1,259,380
Sep 07 2021 0.57 -0.07 -10.94% 0.65 0.65 0.56 2,783,700
Sep 06 2021 0.64 0.015 2.4% 0.63 0.645 0.62 835,023
Sep 03 2021 0.625 -0.015 -2.34% 0.64 0.64 0.62 611,305
Sep 02 2021 0.64 0.015 2.4% 0.62 0.645 0.60 749,280
Sep 01 2021 0.625 -0.015 -2.34% 0.64 0.645 0.62 697,157
Aug 31 2021 0.64 -0.01 -1.54% 0.65 0.66 0.635 551,785
Aug 30 2021 0.65 0.025 4.0% 0.64 0.67 0.64 980,076
Aug 27 2021 0.625 -0.06 -8.76% 0.675 0.68 0.61 2,083,176
Aug 26 2021 0.685 0.01 1.48% 0.68 0.70 0.665 964,972
Aug 25 2021 0.675 0.005 0.75% 0.68 0.695 0.66 1,063,118
Aug 24 2021 0.67 0.03 4.69% 0.66 0.685 0.655 1,099,739
See More Historical Prices ยป
Your Recent History
ASX
VXR
Venturex R..
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:20210924 00:05:56