ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

VBNK VersaBank

13.25
-0.19 (-1.41%)
May 31 2024 - Closed
Delayed by 15 minutes

VBNK Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 13.44 0.00 0.00% 13.44 13.44 13.44 0
May 30 2024 13.44 0.04 0.30% 13.43 13.50 13.40 5,300
May 29 2024 13.40 0.19 1.44% 13.21 13.40 13.12 4,400
May 28 2024 13.21 -0.19 -1.42% 13.40 13.40 13.20 5,110
May 27 2024 13.40 0.27 2.06% 13.20 13.40 13.20 3,153
May 24 2024 13.13 0.06 0.46% 13.08 13.13 13.01 2,848
May 23 2024 13.07 -0.08 -0.61% 13.13 13.20 13.00 6,752
May 22 2024 13.15 0.15 1.15% 13.00 13.17 13.00 6,103
May 21 2024 13.00 -0.13 -0.99% 13.10 13.10 13.00 5,841
May 17 2024 13.13 0.00 0.00% 13.13 13.18 13.05 5,986
May 16 2024 13.13 0.03 0.23% 13.06 13.14 13.06 2,545
May 15 2024 13.10 0.04 0.31% 13.15 13.25 13.06 2,961
May 14 2024 13.06 -0.20 -1.51% 13.27 13.39 13.06 5,097
May 13 2024 13.26 0.03 0.23% 13.24 13.40 13.20 4,297
May 10 2024 13.23 0.00 0.00% 13.26 13.26 13.23 1,425
May 09 2024 13.23 -0.12 -0.90% 13.35 13.35 13.20 3,971
May 08 2024 13.35 -0.03 -0.22% 13.40 13.50 13.35 4,701
May 07 2024 13.38 0.00 0.00% 13.36 13.43 13.16 9,070
May 06 2024 13.38 0.07 0.53% 13.35 13.55 13.35 3,305
May 03 2024 13.31 -0.30 -2.20% 13.53 13.54 13.31 7,259
May 02 2024 13.61 0.07 0.52% 13.64 13.64 13.61 830
May 01 2024 13.54 -0.08 -0.59% 13.80 13.86 13.45 12,253
Apr 30 2024 13.62 -0.18 -1.30% 14.04 14.04 13.62 3,828
Apr 29 2024 13.80 0.32 2.37% 13.66 13.85 13.66 5,686
Apr 26 2024 13.48 0.20 1.51% 13.48 13.56 13.48 10,459
Apr 25 2024 13.28 -0.36 -2.64% 13.56 13.56 13.28 6,413
Apr 24 2024 13.64 0.38 2.87% 13.47 13.64 13.46 1,542
Apr 23 2024 13.26 -0.03 -0.23% 13.28 13.46 13.26 8,910
Apr 22 2024 13.29 0.08 0.61% 13.15 13.30 13.13 7,763
Apr 19 2024 13.21 -0.30 -2.22% 13.79 13.79 13.20 13,491
Apr 18 2024 13.51 -0.36 -2.60% 13.82 13.87 13.51 13,306
Apr 17 2024 13.87 0.58 4.36% 13.66 13.87 13.59 1,650
Apr 16 2024 13.29 0.03 0.23% 13.40 13.41 13.29 2,751
Apr 15 2024 13.26 -0.44 -3.21% 13.73 13.81 13.22 14,206
Apr 12 2024 13.70 -0.33 -2.35% 14.03 14.05 13.70 14,998
Apr 11 2024 14.03 -0.12 -0.85% 14.14 14.27 14.00 29,297
Apr 10 2024 14.15 -0.35 -2.41% 14.92 14.92 14.00 8,389
Apr 09 2024 14.50 -0.10 -0.68% 14.60 14.65 14.50 7,314
Apr 08 2024 14.60 0.24 1.67% 14.58 14.77 14.58 8,705
Apr 05 2024 14.36 0.31 2.21% 14.51 14.51 13.68 25,803
Apr 04 2024 14.05 -0.09 -0.64% 14.39 14.39 14.02 6,493
Apr 03 2024 14.14 0.06 0.43% 14.37 14.38 14.14 2,900
Apr 02 2024 14.08 0.02 0.14% 14.09 14.16 14.00 6,704
Apr 01 2024 14.06 -0.25 -1.75% 14.95 14.95 14.04 14,001
Mar 28 2024 14.31 -0.20 -1.38% 15.03 15.03 14.31 8,518
Mar 27 2024 14.51 0.10 0.69% 14.99 14.99 14.50 5,389
Mar 26 2024 14.41 -0.25 -1.71% 14.61 14.61 14.40 11,983
Mar 25 2024 14.66 -0.06 -0.41% 14.85 14.91 14.63 12,461
Mar 22 2024 14.72 -0.23 -1.54% 15.04 15.04 14.72 3,582
Mar 21 2024 14.95 0.27 1.84% 14.84 14.97 14.75 17,600
Mar 20 2024 14.68 -0.27 -1.81% 15.00 15.03 14.45 9,221
Mar 19 2024 14.95 0.22 1.49% 14.94 15.15 14.91 35,319
Mar 18 2024 14.73 0.93 6.74% 13.82 14.87 13.82 19,402
Mar 15 2024 13.80 0.17 1.25% 13.73 13.90 13.50 11,142
Mar 14 2024 13.63 -0.09 -0.66% 13.61 13.72 13.55 7,050
Mar 13 2024 13.72 -0.08 -0.58% 13.71 13.75 13.61 11,473
Mar 12 2024 13.80 0.15 1.10% 13.57 13.80 13.30 25,978
Mar 11 2024 13.65 -0.55 -3.87% 14.19 14.20 13.53 29,700
Mar 08 2024 14.20 -0.35 -2.41% 14.66 14.85 14.20 14,896
Mar 07 2024 14.55 -0.97 -6.25% 15.38 15.38 14.50 32,121
Mar 06 2024 15.52 -0.61 -3.78% 16.25 16.25 15.29 21,533
Mar 05 2024 16.13 0.22 1.38% 15.98 16.36 15.90 14,072
Mar 04 2024 15.91 -0.07 -0.44% 15.98 16.26 15.75 17,182