VEEM Ltd Historical Data - VEE | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
VEEM Ltd (VEE)
VEEM Ltd (VEE) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.125	14.7058823529	0.85	1.025	0.805	114827	0.89587568	DE
4	0.095	10.7954545455	0.88	1.025	0.715	99091	0.85200159	DE
12	-0.205	-17.3728813559	1.18	1.25	0.715	128837	0.92511139	DE
26	-0.37	-27.5092936803	1.345	1.68	0.715	115172	1.13874579	DE
52	-0.525	-35	1.5	2.02	0.715	131690	1.49299248	DE
156	0.275	39.2857142857	0.7	2.02	0.37	107831	1.04399756	DE
260	0.515	111.956521739	0.46	2.02	0.37	107269	0.98239591	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742966100	0.98	0.035	3.70	0.97	0.985	0.915	25277
1742879700	0.945	0.055	6.18	0.91	0.945	0.895	59112
1742793300	0.89	0.02	2.30	0.88	0.89	0.875	256112
1742534100	0.87	-0.035	-3.87	0.88	0.91	0.87	53886
1742447700	0.905	0.075	9.04	0.85	0.91	0.85	180019
1742361300	0.83	-0.01	-1.19	0.85	0.85	0.805	25005
1742274900	0.84	0.03	3.70	0.825	0.85	0.825	250212
1742188500	0.81	0.05	6.58	0.77	0.8149999	0.765	107423
1741929300	0.76	-0.005	-0.65	0.765	0.765	0.715	64361
1741842900	0.765	-0.01	-1.29	0.765	0.765	0.72	70072
1741756500	0.775	-0.005	-0.64	0.76	0.775	0.755	21378
1741670100	0.78	-0.025	-3.11	0.8199999	0.8199999	0.775	42998
1741583700	0.805	0.035	4.55	0.8	0.8199999	0.79	41041
1741324500	0.77	-0.06	-7.23	0.83	0.83	0.76	55061
1741238100	0.83	0.005	0.61	0.8199999	0.83	0.8149999	62425
1741151700	0.825	-0.02	-2.37	0.84	0.855	0.8199999	26225
1741065300	0.845	-0.015	-1.74	0.855	0.865	0.845	115521
1740978900	0.86	0	0.00	0.87	0.88	0.85	120414
1740719700	0.86	0	0.00	0.87	0.875	0.835	147758
1740633300	0.86	-0.025	-2.82	0.89	0.89	0.86	122298
1740546900	0.885	0.025	2.91	0.88	0.9	0.85	160504
1740460500	0.86	-0.06	-6.52	0.91	0.91	0.85	63416
1740374100	0.92	-0.055	-5.64	0.96	0.97	0.91	78757
1740114900	0.975	0.125	14.71	0.85	1	0.79	340844
1740028500	0.85	-0.015	-1.73	0.85	0.9	0.85	166491
1739942100	0.865	0.015	1.76	0.855	0.865	0.845	94671
1739855700	0.85	-0.045	-5.03	0.88	0.88	0.845	255142
1739769300	0.895	0.015	1.70	0.885	0.895	0.86	122328
1739510100	0.88	0.01	1.15	0.89	0.89	0.86	63854
1739423700	0.87	-0.015	-1.69	0.905	0.92	0.86	403265
1739337300	0.885	0.05	5.99	0.85	0.905	0.84	301228
1739250900	0.835	-0.07	-7.73	0.9125	0.9325	0.835	260797
1739164500	0.905	-0.01	-1.09	0.935	0.935	0.89	212690
1738905300	0.915	-0.02	-2.14	0.985	0.985	0.91	308492
1738818900	0.935	-0.025	-2.60	0.98	0.98	0.92	79321
1738732500	0.96	0.05	5.49	0.915	0.96	0.89	75387
1738646100	0.91	-0.015	-1.62	0.95	0.95	0.9	64881
1738559700	0.925	-0.015	-1.60	0.95	0.95	0.915	45122
1738300500	0.94	0.015	1.62	0.905	0.94	0.9	111118
1738214100	0.925	0.02	2.21	0.93	0.945	0.91	66762
1738127700	0.905	-0.035	-3.72	0.92	0.93	0.9	76905
1738041300	0.94	0.01	1.08	0.925	0.955	0.915	91772
1737695700	0.93	-0.015	-1.59	0.93	0.9375	0.915	100383
1737609300	0.945	-0.025	-2.58	0.96	0.97	0.93	73532
1737522900	0.97	-0.005	-0.51	0.975	0.99	0.96	19523
1737436500	0.975	-0.02	-2.01	0.965	1.035	0.96	83419
1737350100	0.995	0.02	2.05	0.975	0.995	0.96	259605
1737090900	0.975	-0.005	-0.51	1	1.025	0.95	291709
1737004500	0.98	0.03	3.16	0.97	1.01	0.97	140194
1736918100	0.95	-0.075	-7.32	1.04	1.07	0.95	369529
1736831700	1.025	-0.08	-6.82	1.1	1.1	1.025	149728
1736745300	1.1	-0.03	-2.65	1.1	1.135	1.08	192160
1736486100	1.1299999	-0.06	-5.04	1.185	1.185	1.1299999	62041
1736399700	1.19	-0.01	-0.42	1.195	1.2	1.17	34967
1736313300	1.195	0.03	2.58	1.15	1.195	1.15	73421
1736226900	1.165	-0.04	-2.92	1.195	1.21	1.135	250677
1736140500	1.2	0.01	0.84	1.24	1.25	1.2	42156
1735881300	1.19	-0.04	-3.25	1.2	1.2	1.19	16296
1735794900	1.23	0.03	2.84	1.18	1.23	1.16	48150
1735617660	1.196	-0.01	-0.75	1.215	1.22	1.175	293128
1735535700	1.205	-0.02	-1.23	1.21	1.215	1.2	31686
1735276500	1.22	-0.07	-5.43	1.29	1.29	1.22	64845

Sienna Cancer Diagnostics

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