Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

VHM Limited (VHM.AX)

Compare
0.2400
+0.0030
+(1.27%)
At close: 4:10:56 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.23750.23750.23750.23750.2375-
Apr 14, 20250.23000.24000.23000.23750.2375248,787
Apr 11, 20250.24000.24000.23000.23000.2300664,636
Apr 10, 20250.23000.24000.22500.22500.225063,273
Apr 9, 20250.23000.23500.23000.23000.230038,999
Apr 8, 20250.23000.23000.23000.23000.230015,010
Apr 7, 20250.23000.23000.21500.22000.2200115,910
Apr 4, 20250.24500.24750.22500.23000.2300278,591
Apr 3, 20250.25000.25500.25000.25500.255015,255
Apr 2, 20250.25000.26000.24500.26000.2600151,469
Apr 1, 20250.25000.26000.25000.26000.260062,849
Mar 31, 20250.26000.26000.25000.26000.26002,494
Mar 28, 20250.25000.26000.24000.26000.260022,223
Mar 27, 20250.25500.25500.23500.24500.2450227,940
Mar 26, 20250.25500.26000.25500.26000.26001,368
Mar 25, 20250.26500.26500.25750.26000.260028,169
Mar 24, 20250.27500.27500.26000.26000.260061,943
Mar 21, 20250.28000.28000.26000.27500.275084,524
Mar 20, 20250.27000.28000.26500.28000.280085,549
Mar 19, 20250.27000.28000.26500.28000.280063,251
Mar 18, 20250.27000.27000.27000.27000.27009,789
Mar 17, 20250.25500.27000.25500.27000.270073,825
Mar 14, 20250.26500.26500.25000.25500.255061,689
Mar 13, 20250.27000.27500.25500.27500.275067,694
Mar 12, 20250.25500.27000.25500.27000.270044,448
Mar 11, 20250.28000.28000.25000.26500.2650285,912
Mar 10, 20250.29000.29500.27500.28500.285079,702
Mar 7, 20250.29000.29500.27500.29500.295050,211
Mar 6, 20250.29500.29500.29000.29000.290044,620
Mar 5, 20250.29500.29500.28500.29500.295014,710
Mar 4, 20250.30000.30000.27000.30000.300062,022
Mar 3, 20250.30000.30000.29000.29000.290018,443
Feb 28, 20250.30000.30500.29000.30500.305022,665
Feb 27, 20250.29000.30500.29000.29500.2950156,562
Feb 26, 20250.30000.30500.29500.29500.295069,493
Feb 25, 20250.30000.32000.29750.30500.3050105,080
Feb 24, 20250.30000.31000.30000.30000.300064,423
Feb 21, 20250.31000.32000.29500.32000.3200175,719
Feb 20, 20250.31000.31500.30000.30500.3050160,136
Feb 19, 20250.31500.31500.30500.30500.305073,173
Feb 18, 20250.32500.32500.32000.32000.320026,176
Feb 17, 20250.33000.33000.32000.32000.320025,363
Feb 14, 20250.32500.32500.32000.32000.320011,943
Feb 13, 20250.32000.33500.32000.32000.3200223,856
Feb 12, 20250.33000.33000.32000.33000.330067,317
Feb 11, 20250.32000.33000.30500.33000.3300136,938
Feb 10, 20250.32500.33500.32000.32000.320046,540
Feb 7, 20250.30500.32000.30000.32000.320043,001
Feb 6, 20250.30500.32000.30000.30000.300063,902
Feb 5, 20250.32500.32500.30000.30500.3050187,928
Feb 4, 20250.33000.33000.32000.32000.3200146,114
Feb 3, 20250.34000.34000.33000.33000.330049,852
Jan 31, 20250.35500.35500.33000.34000.3400134,196
Jan 30, 20250.35000.35000.35000.35000.3500104,273
Jan 29, 20250.34000.34500.33500.33500.335094,898
Jan 28, 20250.35000.35000.34500.34500.345029,826
Jan 24, 20250.34000.34500.34000.34500.3450257,806
Jan 23, 20250.32250.37000.32250.34000.3400161,749
Jan 22, 20250.35000.37000.27500.30000.3000408,626
Jan 21, 20250.37000.37000.35000.35000.3500216,962
Jan 20, 20250.38000.38000.37500.37500.375015,736
Jan 17, 20250.37000.38000.37000.37500.37509,090
Jan 16, 20250.38000.38000.38000.38000.380027,516
Jan 15, 20250.38000.38000.38000.38000.380060,899
Jan 14, 20250.39000.39000.38000.38000.38005,011
Jan 13, 20250.40000.40000.38500.38500.38504,749
Jan 10, 20250.41000.41000.40500.40500.40503,104
Jan 9, 20250.39000.42000.39000.42000.4200146,406
Jan 8, 20250.39000.41500.37500.40000.400083,938
Jan 7, 20250.38000.39500.36500.39500.395097,012
Jan 6, 20250.38000.38000.36000.36000.3600217,895
Jan 3, 20250.40000.40000.38000.38000.380080,947
Jan 2, 20250.40000.40500.40000.40000.400015,445
Dec 31, 20240.41250.41250.41250.41250.41251,500
Dec 30, 20240.41000.41000.40500.40500.405033,000
Dec 27, 20240.41500.42000.41000.42000.420014,140
Dec 24, 20240.41250.41250.41250.41250.41257,300
Dec 23, 20240.42000.42000.41000.41500.41507,705
Dec 20, 20240.44250.44250.43000.43000.430012,298
Dec 19, 20240.46500.46500.44000.44000.440089,421
Dec 18, 20240.46000.47000.46000.46500.465027,822
Dec 17, 20240.47500.47500.47500.47500.47503,421
Dec 16, 20240.46000.48500.46000.47000.470069,977
Dec 13, 20240.45000.46000.45000.46000.460040,795
Dec 12, 20240.48000.48000.45500.45500.455047,841
Dec 11, 20240.46500.51000.46000.46500.4650379,458
Dec 10, 20240.40000.44500.40000.44500.4450362,201
Dec 9, 20240.39500.39500.38000.38500.3850121,327
Dec 6, 20240.38000.40000.38000.39500.3950163,058
Dec 5, 20240.39500.39500.38000.38000.380074,080
Dec 4, 20240.39500.41000.39000.39000.3900243,114
Dec 3, 20240.39000.39500.39000.39500.395039,088
Dec 2, 20240.39500.39500.38500.38500.38506,903
Nov 29, 20240.38500.39000.38500.39000.39007,666
Nov 28, 20240.38500.39000.38500.39000.39001,773
Nov 27, 20240.38000.38000.38000.38000.380019,074
Nov 26, 20240.38500.38500.38500.38500.38503,611
Nov 25, 20240.39500.39500.38000.38000.380030,792
Nov 22, 20240.39000.39000.39000.39000.390040,032
Nov 21, 20240.39000.39500.39000.39000.390036,007
Nov 20, 20240.39000.39000.39000.39000.390029,000
Nov 19, 20240.38500.38500.38500.38500.38505,569
Nov 18, 20240.40000.40000.37500.38000.3800395,993
Nov 15, 20240.39000.40000.39000.39000.390035,004
Nov 14, 20240.38000.39000.38000.39000.39006,313
Nov 13, 20240.38500.38500.38500.38500.385063,014
Nov 12, 20240.39000.39000.37500.37500.3750197,600
Nov 11, 20240.40500.40500.38000.38500.385024,064
Nov 8, 20240.40000.40000.39000.40000.400081,967
Nov 7, 20240.39000.40000.38000.39500.3950151,006
Nov 6, 20240.40500.40500.39000.39000.390093,042
Nov 5, 20240.40000.41000.39500.39500.395016,761
Nov 4, 20240.42000.42000.41000.41000.410078,533
Nov 1, 20240.40500.41500.40000.41500.415044,159
Oct 31, 20240.40750.41500.39500.39500.395030,781
Oct 30, 20240.43500.43500.41500.41500.415040,169
Oct 29, 20240.42000.43500.41500.41500.415041,062
Oct 28, 20240.43000.43500.40000.40000.4000276,160
Oct 25, 20240.43500.43500.43500.43500.43507
Oct 24, 20240.43500.43500.43500.43500.435011
Oct 23, 20240.43500.43500.42000.43500.4350113,892
Oct 22, 20240.43500.44500.42500.42500.425015,582
Oct 21, 20240.45000.45000.42000.43500.4350117,438
Oct 18, 20240.46000.46000.44500.46000.460037,147
Oct 17, 20240.45500.45500.44500.44500.445027
Oct 16, 20240.46000.46000.45500.45500.455083,383
Oct 15, 20240.45000.46000.45000.46000.460056,100
Oct 14, 20240.46000.46000.44500.44500.445047,217
Oct 11, 20240.44500.46000.44000.46000.460022,415
Oct 10, 20240.46000.46500.44500.44500.445035,601
Oct 9, 20240.44500.46000.44500.46000.460022,141
Oct 8, 20240.46000.46000.43500.43500.435042,536
Oct 7, 20240.45000.46000.45000.45500.455016,092
Oct 4, 20240.46000.46000.46000.46000.4600200
Oct 3, 20240.47500.47500.44000.46000.460067,595
Oct 2, 20240.48250.49000.46500.46500.465047,117
Oct 1, 20240.50000.50000.45500.46000.4600115,650
Sep 30, 20240.52000.52000.48750.50000.5000124,763
Sep 27, 20240.50500.52000.50500.52000.520019,385
Sep 26, 20240.56000.56500.56000.56500.5650193,457
Sep 25, 20240.56000.56000.56000.56000.56006,000
Sep 24, 20240.56000.56500.55000.56500.565080,015
Sep 23, 20240.56250.56500.55000.56000.560059,081
Sep 20, 20240.55000.55000.55000.55000.550015,900
Sep 19, 20240.55000.56500.55000.56000.560050,733
Sep 18, 20240.56000.56500.55000.55000.550064,160
Sep 17, 20240.55000.56000.55000.56000.560065,301
Sep 16, 20240.53000.56000.53000.56000.560060,189
Sep 13, 20240.50000.55000.50000.55000.550036,203
Sep 12, 20240.54000.54000.49500.51000.510076,891
Sep 11, 20240.53000.53000.52000.53000.530065,404
Sep 10, 20240.52000.53000.52000.52000.5200146,222
Sep 9, 20240.55000.55000.50000.51500.515017,905
Sep 6, 20240.57000.57000.55000.55000.5500143,651
Sep 5, 20240.55500.56750.55000.56750.567565,191
Sep 4, 20240.57500.57500.57500.57500.575099
Sep 3, 20240.58000.58000.56500.56500.565070
Sep 2, 20240.57500.58500.55500.56500.565058,536
Aug 30, 20240.57500.57500.56500.56500.56506,785
Aug 29, 20240.58000.59500.56000.56500.565082,674
Aug 28, 20240.57000.57500.56000.57000.570050,568
Aug 27, 20240.56500.58500.56000.57000.5700113,096
Aug 26, 20240.51000.58000.51000.55500.5550158,726
Aug 23, 20240.53000.53000.50000.50000.50007,424
Aug 22, 20240.52500.53000.49500.53000.530060,484
Aug 21, 20240.49000.53000.48500.53000.5300158,172
Aug 20, 20240.47000.49000.46750.48500.4850212,778
Aug 19, 20240.44000.46000.42000.45500.4550264,010
Aug 16, 20240.44500.45500.44000.45500.455072,007
Aug 15, 20240.43500.44000.43000.44000.440025,286
Aug 14, 20240.43000.44000.42500.43000.430045,789
Aug 13, 20240.43000.43000.42500.43000.430022,512
Aug 12, 20240.42500.43000.42000.42750.4275113,653
Aug 9, 20240.43000.43000.42000.42000.420012,649
Aug 8, 20240.42000.42000.40500.42000.420015,449
Aug 7, 20240.41750.42500.40000.40500.4050124,722
Aug 6, 20240.42500.42500.40000.40000.4000184,946
Aug 5, 20240.42000.42500.42000.42000.42007,364
Aug 2, 20240.41000.42000.40000.42000.4200223,134
Aug 1, 20240.43000.43000.41000.42000.420056,988
Jul 31, 20240.43000.43000.42000.42500.4250502,835
Jul 30, 20240.45000.45000.44000.44000.440014,197
Jul 29, 20240.45000.45250.43500.45000.450069,101
Jul 26, 20240.44500.45000.44500.44500.445044,190
Jul 25, 20240.59000.59000.43000.43000.4300283,434
Jul 24, 20240.58000.58000.58000.58000.5800-
Jul 23, 20240.55000.58000.54000.58000.5800148,058
Jul 22, 20240.50500.54000.49000.54000.5400120,429
Jul 19, 20240.46500.50000.46500.50000.500025,100
Jul 18, 20240.50000.50500.46500.46500.465053,147
Jul 17, 20240.49000.50500.49000.50250.502514,809
Jul 16, 20240.50000.51000.47000.48250.482572,679
Jul 15, 20240.51000.51000.49000.50000.500090,993
Jul 12, 20240.50500.51000.48000.48500.485054,549
Jul 11, 20240.54000.55000.45000.45000.4500242,169
Jul 10, 20240.50000.54500.50000.51000.5100190,884
Jul 9, 20240.49000.50000.48000.49000.4900115,804
Jul 8, 20240.48000.48000.47000.47000.470086,341
Jul 5, 20240.48000.48000.47000.48000.480064,515
Jul 4, 20240.48000.48000.47000.48000.480034,981
Jul 3, 20240.46500.48000.46000.48000.4800214,125
Jul 2, 20240.48000.48000.46000.46000.46006,882
Jul 1, 20240.44000.48000.43000.48000.480086,006
Jun 28, 20240.42000.44000.42000.42000.4200132,187
Jun 27, 20240.42500.43000.42000.42000.420058,384
Jun 26, 20240.43000.43000.42000.42000.420049,602
Jun 25, 20240.42500.42500.42000.42000.420018,846
Jun 24, 20240.43000.43000.42000.42000.420071,795
Jun 21, 20240.43000.43000.42000.42000.420094,653
Jun 20, 20240.41000.42000.41000.42000.420041,601
Jun 19, 20240.38500.40500.38500.40000.400035,853
Jun 18, 20240.40000.40000.36000.37000.3700196,363
Jun 17, 20240.43000.43000.40000.40000.4000328,291
Jun 14, 20240.43000.43000.41500.43000.43008,048
Jun 13, 20240.42000.44500.40000.41500.4150160,080
Jun 12, 20240.43500.44500.42000.42000.4200110,214
Jun 11, 20240.44500.45500.43000.44500.4450265,647
Jun 7, 20240.47500.47500.46000.47000.470013,555
Jun 6, 20240.48500.48500.47500.48000.480073,748
Jun 5, 20240.46000.49000.46000.48500.4850264,465
Jun 4, 20240.44500.46000.43000.46000.460082,846
Jun 3, 20240.45000.45000.43500.44000.440020,877
May 31, 20240.46000.46000.43500.43500.435062,657
May 30, 20240.48000.48000.46000.46000.460027,481
May 29, 20240.46500.48000.46000.48000.480026,092
May 28, 20240.47500.48000.46000.46500.465079,065
May 27, 20240.47500.47500.46500.46500.465022,148
May 24, 20240.47000.47500.46500.47500.475018,180
May 23, 20240.48000.49000.46000.47500.475049,701
May 22, 20240.49500.49500.48000.49000.490024,201
May 21, 20240.48000.49500.48000.49500.495032,850
May 20, 20240.48000.49000.48000.48500.485038,479
May 17, 20240.50000.50000.48000.49500.495017,341
May 16, 20240.49500.49500.49500.49500.49501,020
May 15, 20240.50000.50000.50000.50000.50008,122
May 14, 20240.49000.50000.49000.49500.49504,500
May 13, 20240.49000.50000.49000.49000.490085,544
May 10, 20240.49000.49000.49000.49000.49007,000
May 9, 20240.49000.49000.49000.49000.490033,000
May 8, 20240.48000.49500.48000.49500.495068,593
May 7, 20240.50000.50000.48000.49500.495032,222
May 6, 20240.49000.49500.48250.49500.4950155,096
May 3, 20240.50000.50500.49500.49500.4950167,570
May 2, 20240.50500.50500.50500.50500.50509,000
May 1, 20240.50000.50000.50000.50000.50001,000
Apr 30, 20240.50000.50250.50000.50000.5000107,337
Apr 29, 20240.51000.51000.50000.50000.500096,084
Apr 26, 20240.51000.51000.51000.51000.510035,428
Apr 24, 20240.50500.51000.50500.51000.510037,500
Apr 23, 20240.50000.50000.50000.50000.500068,365
Apr 22, 20240.50000.50000.50000.50000.500033,290
Apr 19, 20240.49500.49500.49500.49500.495024,925
Apr 18, 20240.49500.49500.49500.49500.495029,186
Apr 17, 20240.51000.51000.49000.50000.500027,220
Apr 16, 20240.51000.51500.49500.49500.4950121,802
Apr 15, 20240.49000.51000.49000.51000.5100181,868

Related Tickers

IG6.AX International Graphite Limited
0.0460
+4.55%
 
RDM.AX Red Metal Limited
0.1100
-4.35%
 
AR3.AX Australian Rare Earths Limited
0.1000
+12.36%
 
CRI.AX Critica Limited
0.0130
-7.14%
 
E25.AX Element 25 Limited
0.2300
+4.55%
 
WA8.AX Warriedar Resources Limited
0.0700
+4.48%
 
JBY.AX James Bay Minerals Limited
0.4650
+3.33%
 
GCM.AX Green Critical Minerals Limited
0.0110
+10.00%
 
HRE.AX Heavy Rare Earths Limited
0.0230
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%