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

ASX - Delayed Quote AUD

VRX Silica Limited (VRX.AX)

0.0410
-0.0030
(-6.82%)
At close: 3:56:26 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.04400.04400.04100.04100.0410528,785
May 2, 20250.04300.04400.04200.04400.0440213,542
May 1, 20250.04100.04200.04000.04200.0420729,812
Apr 30, 20250.04200.04200.04000.04100.0410394,373
Apr 29, 20250.04000.04100.04000.04000.0400164,378
Apr 28, 20250.04100.04100.04100.04100.04103,394
Apr 24, 20250.04200.04200.04200.04200.042058
Apr 23, 20250.04100.04200.04100.04200.0420185,852
Apr 22, 20250.04100.04100.03900.03900.039062,793
Apr 17, 20250.04000.04100.03900.04100.0410307,481
Apr 16, 20250.04100.04100.04100.04100.0410113,557
Apr 15, 20250.04000.04100.04000.04100.0410160,718
Apr 14, 20250.04100.04100.04000.04000.0400352,535
Apr 11, 20250.04200.04200.04000.04100.0410542,064
Apr 10, 20250.04200.04200.04100.04100.0410682,854
Apr 9, 20250.04000.04200.04000.04100.0410273,664
Apr 8, 20250.04200.04300.03800.04000.0400778,166
Apr 7, 20250.04500.04500.04000.04300.0430451,562
Apr 4, 20250.04700.04700.04600.04600.0460493,341
Apr 3, 20250.04650.04700.04650.04700.047028,201
Apr 2, 20250.04700.04700.04600.04700.0470466,082
Apr 1, 20250.04600.04800.04500.04500.04501,138,322
Mar 31, 20250.04900.04900.04600.04600.0460368,062
Mar 28, 20250.04900.05000.04900.05000.0500611,126
Mar 27, 20250.05000.05000.04700.04900.0490193,030
Mar 26, 20250.05000.05000.04600.05000.0500342,082
Mar 25, 20250.04500.05100.04500.05100.0510380,255
Mar 24, 20250.04300.04500.04300.04400.0440472,849
Mar 21, 20250.04200.04400.04200.04400.044045,844
Mar 20, 20250.04400.04400.04100.04100.0410259,071
Mar 19, 20250.04400.04500.04200.04400.0440938,214
Mar 18, 20250.04000.04500.04000.04400.0440562,385
Mar 17, 20250.03900.03900.03800.03900.0390485,005
Mar 14, 20250.03600.03700.03600.03700.0370458,648
Mar 13, 20250.03700.03700.03600.03600.0360929,146
Mar 12, 20250.03800.03900.03700.03700.0370105,509
Mar 11, 20250.03900.03900.03600.03600.0360576,805
Mar 10, 20250.03900.03900.03700.03700.0370621,789
Mar 7, 20250.03800.04000.03800.04000.0400148,298
Mar 6, 20250.03900.03900.03800.03800.038093,003
Mar 5, 20250.03900.03900.03600.03600.0360125,753
Mar 4, 20250.03900.03900.03700.03700.0370172,304
Mar 3, 20250.03800.03800.03400.03500.0350552,033
Feb 28, 20250.04100.04100.03600.03700.0370561,754
Feb 27, 20250.04200.04200.03900.04200.0420456,034
Feb 26, 20250.04000.04100.04000.04100.0410154,676
Feb 25, 20250.04200.04400.03800.03900.03901,151,210
Feb 24, 20250.04100.04300.04100.04100.0410545,884
Feb 21, 20250.04000.04000.03800.03900.03901,664,368
Feb 20, 20250.03800.04000.03700.04000.0400502,958
Feb 19, 20250.03600.03800.03600.03600.03601,048,088
Feb 18, 20250.03600.03600.03000.03300.03301,853,447
Feb 17, 20250.03400.03700.03200.03700.0370521,923
Feb 14, 20250.03500.03500.03400.03400.0340884,586
Feb 13, 20250.03500.03600.03400.03500.0350718,377
Feb 12, 20250.04000.04000.03400.03400.03402,396,349
Feb 11, 20250.04100.04100.03800.03900.0390649,301
Feb 10, 20250.03900.04000.03900.03900.0390535,047
Feb 7, 20250.03900.04000.03800.03900.0390654,994
Feb 6, 20250.04000.04100.03800.03800.0380591,106
Feb 5, 20250.04500.04500.03600.03800.03803,324,838
Feb 4, 20250.04600.04600.04600.04600.0460-
Feb 3, 20250.04900.05000.04600.04600.0460442,942
Jan 31, 20250.04900.04950.04600.04900.0490473,419
Jan 30, 20250.04800.04900.04700.04900.0490479,802
Jan 29, 20250.04900.05000.04600.05000.05001,893,807
Jan 28, 20250.04800.04900.04800.04900.049072,637
Jan 24, 20250.04900.04900.04400.04600.0460984,219
Jan 23, 20250.05000.05100.04600.04600.0460883,042
Jan 22, 20250.05300.05300.04800.04900.04902,770,257
Jan 21, 20250.05200.05400.05100.05100.0510578,191
Jan 20, 20250.05300.05450.05000.05100.05101,624,489
Jan 17, 20250.05000.05050.04900.04900.0490218,151
Jan 16, 20250.04600.05100.04600.04900.04901,027,330
Jan 15, 20250.05100.05100.04400.04400.04401,528,484
Jan 14, 20250.05000.05100.04700.04700.04701,130,899
Jan 13, 20250.05600.05600.04800.05000.05001,961,298
Jan 10, 20250.05500.06000.05100.05300.05302,745,072
Jan 9, 20250.04300.06000.04200.05200.05209,892,149
Jan 8, 20250.04300.04300.04300.04300.0430542,033
Jan 7, 20250.04400.04400.04300.04300.0430145,311
Jan 6, 20250.04500.04500.04300.04400.0440146,205
Jan 3, 20250.04300.04500.04100.04400.0440280,134
Jan 2, 20250.04200.04500.04200.04500.045040,237
Dec 31, 20240.04300.04300.04200.04300.0430301,624
Dec 30, 20240.04300.04400.04300.04300.0430308,851
Dec 27, 20240.04400.04400.04300.04300.0430193,238
Dec 24, 20240.04400.04400.04300.04400.044024,653
Dec 23, 20240.04400.04400.04300.04400.0440181,435
Dec 20, 20240.04400.04400.04200.04400.0440123,669
Dec 19, 20240.04300.04300.04200.04200.04201,148,302
Dec 18, 20240.04300.04300.04300.04300.0430559,528
Dec 17, 20240.04800.04800.04300.04300.04301,068,626
Dec 16, 20240.05100.05100.04800.04800.0480900,396
Dec 13, 20240.05300.05300.05100.05100.0510276,595
Dec 12, 20240.05100.05300.05000.05300.0530622,438
Dec 11, 20240.04800.04900.04700.04900.0490500,208
Dec 10, 20240.04900.05000.04500.04500.04501,750,163
Dec 9, 20240.05700.05700.05700.05700.0570-
Dec 6, 20240.05700.05700.05700.05700.0570-
Dec 5, 20240.05700.05700.05300.05700.057051,829
Dec 4, 20240.05100.05400.05100.05400.0540145,361
Dec 3, 20240.05600.05700.05500.05500.0550110,145
Dec 2, 20240.05600.05600.05200.05300.0530661,341
Nov 29, 20240.05600.05800.05400.05700.0570496,475
Nov 28, 20240.05700.05700.05400.05400.0540525,405
Nov 27, 20240.05700.05800.05500.05500.0550692,590
Nov 26, 20240.06200.06300.05800.05800.0580538,186
Nov 25, 20240.05900.06100.05600.06100.06101,965,015
Nov 22, 20240.06200.06300.05900.05900.05901,518,022
Nov 21, 20240.05700.06300.05600.06000.0600855,803
Nov 20, 20240.05200.05800.05200.05700.05702,916,068
Nov 19, 20240.05100.05200.05000.05200.0520861,454
Nov 18, 20240.04600.05300.04500.04900.04903,839,000
Nov 15, 20240.03900.03900.03900.03900.0390-
Nov 14, 20240.04000.04000.03900.03900.0390100,126
Nov 13, 20240.04100.04100.03900.04000.0400727,397
Nov 12, 20240.04100.04100.04000.04000.0400141,870
Nov 11, 20240.04000.04200.04000.04200.042045,877
Nov 8, 20240.04000.04000.04000.04000.040019,012
Nov 7, 20240.04200.04200.04000.04000.0400431,229
Nov 6, 20240.04100.04200.04000.04000.040057,019
Nov 5, 20240.04100.04100.04000.04000.0400119,023
Nov 4, 20240.04200.04200.04000.04000.040056,287
Nov 1, 20240.04000.04200.03900.04000.040057,509
Oct 31, 20240.04000.04000.03900.04000.0400268,627
Oct 30, 20240.04000.04100.03900.03900.0390289,656
Oct 29, 20240.03800.03900.03700.03900.03901,046,892
Oct 28, 20240.04000.04000.03800.03800.0380792,458
Oct 25, 20240.04000.04050.03900.04000.0400625,530
Oct 24, 20240.04100.04100.04000.04000.0400311,503
Oct 23, 20240.04200.04300.04100.04100.0410502,720
Oct 22, 20240.04000.04200.04000.04100.041048,037
Oct 21, 20240.04200.04200.03800.04000.0400232,585
Oct 18, 20240.04000.04200.03800.04200.0420285,615
Oct 17, 20240.04100.04300.03900.04000.0400647,257
Oct 16, 20240.04000.04100.03900.04100.041093,491
Oct 15, 20240.04000.04000.03800.04000.0400158,027
Oct 14, 20240.03700.04100.03700.04100.0410683,816
Oct 11, 20240.03700.03800.03700.03700.037039,834
Oct 10, 20240.04000.04000.03600.03600.0360297,767
Oct 9, 20240.03600.04000.03600.04000.040034,716
Oct 8, 20240.04100.04100.03600.03900.0390116,604
Oct 7, 20240.03500.04000.03500.04000.0400181,830
Oct 4, 20240.03500.03500.03500.03500.0350161,757
Oct 3, 20240.03500.03500.03100.03500.0350277,369
Oct 2, 20240.03400.03500.03100.03400.0340237,477
Oct 1, 20240.04000.04000.03400.03400.0340547,908
Sep 30, 20240.02900.04200.02900.04200.04202,458,793
Sep 27, 20240.02800.02900.02800.02900.0290207,657
Sep 26, 20240.02900.02900.02700.02700.0270272,640
Sep 25, 20240.02800.02800.02800.02800.0280318,457
Sep 24, 20240.02800.02800.02800.02800.028030,103
Sep 23, 20240.03000.03000.02700.02800.0280105,519
Sep 20, 20240.02700.03000.02700.03000.0300952,726
Sep 19, 20240.02900.03000.02900.03000.030010,296
Sep 18, 20240.02900.03000.02900.03000.030062,697
Sep 17, 20240.02800.03000.02800.03000.030011,666
Sep 16, 20240.02800.03000.02800.03000.0300365,128
Sep 13, 20240.03000.03000.02800.02800.0280118,981
Sep 12, 20240.03000.03000.02800.02800.0280128,134
Sep 11, 20240.03000.03000.02900.03000.0300165,945
Sep 10, 20240.03000.03000.02700.03000.0300126,801
Sep 9, 20240.03100.03100.02700.03000.0300636,460
Sep 6, 20240.02800.03100.02800.03100.0310115,226
Sep 5, 20240.02700.02800.02700.02800.0280209,004
Sep 4, 20240.02600.02700.02600.02700.027038,579
Sep 3, 20240.02800.02800.02600.02700.0270119,701
Sep 2, 20240.02800.02800.02750.02800.0280192,856
Aug 30, 20240.02600.02700.02600.02700.0270416,934
Aug 29, 20240.02800.02900.02700.02700.0270370,079
Aug 28, 20240.02700.02800.02600.02800.0280753,234
Aug 27, 20240.02800.02800.02700.02700.0270113,405
Aug 26, 20240.02900.02900.02800.02800.0280577,552
Aug 23, 20240.02900.03000.02800.02800.0280207,091
Aug 22, 20240.03100.03100.03000.03000.030028,241
Aug 21, 20240.03100.03100.03000.03000.030081,322
Aug 20, 20240.03000.03100.03000.03000.0300635,233
Aug 19, 20240.03100.03100.03000.03000.030092,322
Aug 16, 20240.03100.03100.03100.03100.031025,000
Aug 15, 20240.03100.03100.03100.03100.031016,193
Aug 14, 20240.03300.03400.03300.03300.033026,464
Aug 13, 20240.03100.03100.03100.03100.0310-
Aug 12, 20240.03600.03600.03100.03100.0310495,524
Aug 9, 20240.03300.03500.03300.03500.0350153,877
Aug 8, 20240.03400.03400.03000.03000.0300666,461
Aug 7, 20240.03000.03300.03000.03300.0330145,792
Aug 6, 20240.03000.03000.03000.03000.0300306,961
Aug 5, 20240.03200.03200.03200.03200.032050,000
Aug 2, 20240.03100.03200.03000.03200.0320773,524
Aug 1, 20240.03200.03200.03000.03100.0310232,357
Jul 31, 20240.03300.03300.03200.03200.0320236,731
Jul 30, 20240.03500.03500.03200.03300.03301,736,957
Jul 29, 20240.03600.03600.03500.03600.0360584,446
Jul 26, 20240.03900.03900.03900.03900.0390-
Jul 25, 20240.03900.04000.03600.03900.0390312,836
Jul 24, 20240.03800.04000.03700.04000.0400177,400
Jul 23, 20240.03700.03700.03700.03700.037035,436
Jul 22, 20240.03800.03800.03700.03800.0380119,346
Jul 19, 20240.03600.03600.03600.03600.036011,000
Jul 18, 20240.03700.03700.03700.03700.037025,345
Jul 17, 20240.03700.03700.03700.03700.0370102,939
Jul 16, 20240.03800.03800.03800.03800.0380-
Jul 15, 20240.03800.03800.03600.03800.0380447,105
Jul 12, 20240.03700.03700.03600.03600.0360230,240
Jul 11, 20240.03600.03700.03400.03400.0340369,629
Jul 10, 20240.03700.03700.03600.03600.036044,927
Jul 9, 20240.03400.03500.03400.03500.0350351,377
Jul 8, 20240.03700.03700.03200.03500.0350495,653
Jul 5, 20240.03600.03700.03600.03700.0370111
Jul 4, 20240.03500.03700.03400.03700.0370279,465
Jul 3, 20240.03700.03700.03400.03400.0340152,553
Jul 2, 20240.03700.03900.03700.03900.039080,596
Jul 1, 20240.03700.03700.03600.03600.036041,926
Jun 28, 20240.03700.03800.03200.03800.03801,528,014
Jun 27, 20240.03600.03700.03500.03600.0360292,367
Jun 26, 20240.03700.03800.03500.03600.03601,032,034
Jun 25, 20240.03900.04000.03600.03700.0370885,625
Jun 24, 20240.04000.04000.04000.04000.04001,331,953
Jun 21, 20240.03800.04200.03800.04200.0420453,621
Jun 20, 20240.04000.04000.03800.04000.0400367,677
Jun 19, 20240.04000.04200.04000.04200.0420257,519
Jun 18, 20240.04300.04400.04000.04300.0430814,561
Jun 17, 20240.04700.04700.04300.04300.0430205,638
Jun 14, 20240.04500.04800.04500.04700.0470758,887
Jun 13, 20240.04100.04500.04100.04500.0450407,089
Jun 12, 20240.04100.04100.03900.04100.0410515,055
Jun 11, 20240.04100.04200.04000.04100.0410151,485
Jun 7, 20240.03900.04100.03700.04100.0410156,256
Jun 6, 20240.04000.04300.03700.03900.0390488,237
Jun 5, 20240.03700.04000.03700.03900.03901,387,507
Jun 4, 20240.03500.03700.03300.03650.0365601,550
Jun 3, 20240.04000.04000.03500.03600.03601,551,311
May 31, 20240.04600.04600.04200.04400.0440579,430
May 30, 20240.04500.04600.04300.04500.0450574,913
May 29, 20240.04400.04500.04000.04500.04503,216,250
May 28, 20240.05200.05200.04400.04800.04801,137,437
May 27, 20240.05500.05600.05400.05600.0560220,881
May 24, 20240.05500.05700.05500.05500.0550213,679
May 23, 20240.05700.05700.05500.05600.0560224,609
May 22, 20240.05800.05800.05500.05600.0560202,425
May 21, 20240.05900.05900.05900.05900.059029,279
May 20, 20240.05600.05700.05500.05700.057058,942
May 17, 20240.05600.05600.05600.05600.056010,027
May 16, 20240.05500.05600.05400.05400.0540438,526
May 15, 20240.05600.05600.05500.05500.0550180,374
May 14, 20240.05600.05700.05500.05500.055048,198
May 13, 20240.06000.06000.05500.05600.0560412,647
May 10, 20240.05700.05900.05700.05900.059084,354
May 9, 20240.05600.05900.05600.05900.059042,413
May 8, 20240.05500.05700.05500.05600.056024,970
May 7, 20240.05800.06000.05700.05700.057056,663
May 6, 20240.05780.05880.05480.05780.0578619,841
Waiting for permission
Allow microphone access to enable voice search

Try again.