VHM Ltd Historical Data - VHM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

VHM Ltd (VHM)

0.4125

-0.0025

(-0.60%)

Closed December 25 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0475	-10.3260869565	0.46	0.485	0.4125	40588	0.45375593	DE
4	0.0175	4.43037974684	0.395	0.51	0.38	87186	0.43134163	DE
12	-0.1075	-20.6730769231	0.52	0.52	0.375	73248	0.42112904	DE
26	-0.0175	-4.06976744186	0.43	0.595	0.375	81430	0.45793361	DE
52	-0.2925	-41.4893617021	0.705	0.715	0.36	73596	0.4892782	DE
156	-0.8325	-66.8674698795	1.245	1.245	0.36	104081	0.711242	DE
260	-0.8325	-66.8674698795	1.245	1.245	0.36	104081	0.711242	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1730178900	0.415	0.015	3.75	0.42	0.435	0.415	41062
1730092500	0.4	-0.035	-8.05	0.43	0.435	0.4	276160
1729833300	0.435	0	0.00	0.435	0.435	0.435	7
1729746900	0.435	0	0.00	0.435	0.435	0.435	11
1729660500	0.435	0.01	2.35	0.435	0.435	0.42	113892
1729574100	0.425	-0.005	-1.16	0.435	0.445	0.425	15582
1729487700	0.43	-0.03	-6.52	0.45	0.45	0.42	117438
1729228500	0.46	0.015	3.37	0.46	0.46	0.445	37147
1729142100	0.445	-0.01	-2.20	0.455	0.455	0.445	27
1729055700	0.455	-0.005	-1.09	0.46	0.46	0.455	83383
1728969300	0.46	0.015	3.37	0.45	0.46	0.45	56100
1728882900	0.445	-0.01	-2.20	0.46	0.46	0.445	47217
1728623700	0.455	0.01	2.25	0.445	0.455	0.44	22415
1728537300	0.445	-0.01	-2.20	0.46	0.465	0.445	35601
1728450900	0.455	0.02	4.60	0.445	0.455	0.445	22141
1728364500	0.435	-0.02	-4.40	0.46	0.46	0.435	42536
1728278100	0.455	-0.005	-1.09	0.45	0.46	0.45	16092
1728022500	0.46	0	0.00	0.46	0.46	0.46	200
1727936100	0.46	-0.005	-1.08	0.475	0.475	0.44	67595
1727849700	0.465	0.005	1.09	0.4825	0.49	0.465	47117
1727763300	0.46	-0.04	-8.00	0.5	0.5	0.455	115650
1727676900	0.5	-0.02	-3.85	0.52	0.52	0.4875	124763
1727417700	0.52	-0.045	-7.96	0.505	0.52	0.505	19385
1727331300	0.5649999	0.0049999	0.89	0.56	0.5649999	0.56	193457
1727244900	0.56	-0.005	-0.88	0.56	0.56	0.56	6000

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