VHM Ltd Historical Data - VHM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Australia
ASX
VHM Ltd (VHM)
VHM Ltd (VHM) Historical

VHM Ltd (VHM)

0.35

0.00

(0.00%)

Closed January 30 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0275	8.52713178295	0.3225	0.37	0.3225	136070	0.34325645	DE
4	-0.05	-12.5	0.4	0.42	0.275	101980	0.35307605	DE
12	-0.04	-10.2564102564	0.39	0.51	0.275	85903	0.38917705	DE
26	-0.1	-22.2222222222	0.45	0.595	0.275	79350	0.43397485	DE
52	-0.2425	-40.9282700422	0.5925	0.675	0.275	73250	0.45934072	DE
156	-0.895	-71.8875502008	1.245	1.245	0.275	103115	0.69778712	DE
260	-0.895	-71.8875502008	1.245	1.245	0.275	103115	0.69778712	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738127700	0.335	-0.01	-2.90	0.34	0.3449999	0.335	94898
1738041300	0.3449999	0	0.00	0.35	0.35	0.3449999	29826
1737695700	0.3449999	0	0.00	0.34	0.3449999	0.34	257806
1737609300	0.3449999	0.0424999	14.05	0.3225	0.37	0.3225	161749
1737522900	0.3025	-0.0475	-13.57	0.35	0.37	0.275	408626
1737436500	0.35	-0.025	-6.67	0.37	0.37	0.35	216962
1737350100	0.375	0	0.00	0.38	0.38	0.375	15736
1737090900	0.375	-0.005	-1.32	0.37	0.38	0.37	9090
1737004500	0.38	0	0.00	0.38	0.38	0.38	27516
1736918100	0.38	0	0.00	0.38	0.38	0.38	60899
1736831700	0.38	-0.005	-1.30	0.39	0.39	0.38	5011
1736745300	0.385	-0.02	-4.94	0.4	0.4	0.385	4749
1736486100	0.405	-0.015	-3.57	0.4099999	0.4099999	0.405	3104
1736399700	0.42	0.02	5.00	0.39	0.42	0.39	146406
1736313300	0.4	0.005	1.27	0.39	0.415	0.375	83938
1736226900	0.395	0.03	8.22	0.38	0.395	0.365	97012
1736140500	0.365	-0.015	-3.95	0.38	0.38	0.365	217895
1735881300	0.38	-0.02	-5.00	0.4	0.4	0.38	80947
1735794900	0.4	-0.0125	-3.03	0.4	0.405	0.4	15445
1735617660	0.4125	0.0075	1.85	0.4125	0.4125	0.4125	1500
1735535700	0.405	-0.015	-3.57	0.4099999	0.4099999	0.405	33000
1735276500	0.42	0.0075	1.82	0.415	0.42	0.4099999	14140
1735014060	0.4125	-0.0025	-0.60	0.4125	0.4125	0.4125	7300
1734930900	0.415	-0.015	-3.49	0.42	0.42	0.4099999	7705
1734671700	0.43	-0.01	-2.27	0.4425	0.4425	0.43	12298
1734585300	0.44	-0.025	-5.38	0.465	0.465	0.44	89421
1734498900	0.465	-0.01	-2.11	0.46	0.47	0.46	27822
1734412500	0.475	0.005	1.06	0.475	0.475	0.475	3421
1734326100	0.47	0.01	2.17	0.46	0.485	0.46	69977
1734066900	0.46	0.005	1.10	0.45	0.46	0.45	40795
1733980500	0.455	-0.025	-5.21	0.48	0.48	0.455	47841
1733894100	0.48	0.035	7.87	0.465	0.51	0.46	379458
1733807700	0.445	0.06	15.58	0.4	0.445	0.4	362201
1733721300	0.385	-0.01	-2.53	0.395	0.395	0.38	121327
1733462100	0.395	0.015	3.95	0.38	0.4	0.38	163058
1733375700	0.38	-0.01	-2.56	0.395	0.395	0.38	74080
1733289300	0.39	-0.005	-1.27	0.395	0.4099999	0.39	243114
1733202900	0.395	0.01	2.60	0.39	0.395	0.39	39088
1733116500	0.385	-0.005	-1.28	0.395	0.395	0.385	6903
1732857300	0.39	0	0.00	0.385	0.39	0.385	7666
1732770900	0.39	0.01	2.63	0.385	0.39	0.385	1773
1732684500	0.38	-0.005	-1.30	0.38	0.38	0.38	19074
1732598100	0.385	0.005	1.32	0.385	0.385	0.385	3611
1732511700	0.38	-0.01	-2.56	0.395	0.395	0.38	30792
1732252500	0.39	0	0.00	0.39	0.39	0.39	40032
1732166100	0.39	0	0.00	0.39	0.395	0.39	36007
1732079700	0.39	0.005	1.30	0.39	0.39	0.39	29000
1731993300	0.385	0.005	1.32	0.385	0.385	0.385	5569
1731906900	0.38	-0.01	-2.56	0.4	0.4	0.375	395993
1731647700	0.39	0	0.00	0.39	0.4	0.39	35004
1731561300	0.39	0.005	1.30	0.38	0.39	0.38	6313
1731474900	0.385	0.01	2.67	0.385	0.385	0.385	63014
1731388500	0.375	-0.01	-2.60	0.39	0.39	0.375	197600
1731302100	0.385	-0.015	-3.75	0.405	0.405	0.38	24064
1731042900	0.4	0.005	1.27	0.4	0.4	0.39	81967
1730956500	0.395	0.005	1.28	0.39	0.4	0.38	151006
1730870100	0.39	-0.005	-1.27	0.405	0.405	0.39	93042
1730783700	0.395	-0.015	-3.66	0.4	0.4099999	0.395	16761
1730697300	0.4099999	-0.005	-1.20	0.42	0.42	0.4099999	78533
1730438100	0.415	0.02	5.06	0.405	0.415	0.4	44159
1730351700	0.395	-0.02	-4.82	0.4074999	0.415	0.395	30781
1730265300	0.415	0	0.00	0.435	0.435	0.415	40169

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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