Vonex Ltd (VN8)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -5 | 0.02 | 0.023 | 0.019 | 318739 | 0.02033725 | DE |
| 4 | 0.008 | 72.7272727273 | 0.011 | 0.026 | 0.011 | 797565 | 0.01888616 | DE |
| 12 | 0.005 | 35.7142857143 | 0.014 | 0.026 | 0.01 | 520901 | 0.01592441 | DE |
| 26 | 0.001 | 5.55555555556 | 0.018 | 0.03 | 0.01 | 567192 | 0.01686392 | DE |
| 52 | -0.012 | -38.7096774194 | 0.031 | 0.035 | 0.01 | 442619 | 0.01894804 | DE |
| 156 | -0.131 | -87.3333333333 | 0.15 | 0.16 | 0.01 | 520978 | 0.07339982 | DE |
| 260 | -0.106 | -84.8 | 0.125 | 0.325 | 0.01 | 484278 | 0.10888337 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718864100 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1718777700 | 0.019 | -0.001 | -5.00 | 0.019 | 0.019 | 0.019 | 108091 |
| 1718691300 | 0.02 | -0.001 | -4.76 | 0.02 | 0.02 | 0.02 | 357827 |
| 1718604900 | 0.021 | 0.001 | 5.00 | 0.021 | 0.021 | 0.021 | 538065 |
| 1718345700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718259300 | 0.02 | 0.001 | 5.26 | 0.02 | 0.023 | 0.02 | 270971 |
| 1718172900 | 0.019 | 0.003 | 18.75 | 0.019 | 0.019 | 0.019 | 127560 |
| 1718086500 | 0.016 | -0.003 | -15.79 | 0.019 | 0.019 | 0.016 | 457944 |
| 1717740900 | 0.019 | -0.004 | -17.39 | 0.021 | 0.022 | 0.018 | 809220 |
| 1717654500 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 39 |
| 1717568100 | 0.023 | 0.005 | 27.78 | 0.019 | 0.023 | 0.019 | 745283 |
| 1717481700 | 0.018 | -0.001 | -5.26 | 0.018 | 0.018 | 0.018 | 2580 |
| 1717395300 | 0.019 | 0.001 | 5.56 | 0.018 | 0.019 | 0.018 | 76370 |
| 1717136100 | 0.018 | -0.001 | -5.26 | 0.018 | 0.018 | 0.018 | 86325 |
| 1717049700 | 0.019 | -0.001 | -5.00 | 0.02 | 0.02 | 0.019 | 118248 |
| 1716963300 | 0.02 | -0.0025 | -11.11 | 0.021 | 0.021 | 0.018 | 903784 |
| 1716876900 | 0.0225 | 0.0065 | 40.63 | 0.019 | 0.026 | 0.017 | 5044163 |
| 1716790500 | 0.016 | 0.003 | 23.08 | 0.014 | 0.016 | 0.014 | 1810997 |
| 1716531300 | 0.013 | 0.001 | 8.33 | 0.013 | 0.013 | 0.013 | 2307733 |
| 1716444900 | 0.012 | 0.001 | 9.09 | 0.011 | 0.012 | 0.011 | 590963 |
| 1716358500 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 700964 |
| 1716272100 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 124015 |
| 1716185700 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1715926500 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 122016 |
| 1715840100 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 30500 |
| 1715753700 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 88010 |
| 1715667300 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1715580900 | 0.011 | -0.001 | -8.33 | 0.011 | 0.011 | 0.011 | 671253 |
| 1715321700 | 0.012 | 0.001 | 9.09 | 0.011 | 0.012 | 0.011 | 89758 |
| 1715235300 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 343585 |
| 1715148900 | 0.011 | -0.001 | -8.33 | 0.012 | 0.012 | 0.01 | 4205760 |
| 1715062500 | 0.012 | -0.001 | -7.69 | 0.013 | 0.013 | 0.012 | 911247 |
| 1714976100 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1714716900 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1714630500 | 0.013 | 0.001 | 8.33 | 0.013 | 0.013 | 0.013 | 87000 |
| 1714544100 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1714457700 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1714371300 | 0.012 | -0.002 | -14.29 | 0.013 | 0.015 | 0.012 | 609849 |
| 1714112100 | 0.014 | 0.002 | 16.67 | 0.013 | 0.014 | 0.013 | 402001 |
| 1713939300 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 289696 |
| 1713852900 | 0.012 | -0.001 | -7.69 | 0.013 | 0.013 | 0.012 | 80740 |
| 1713766500 | 0.013 | -0.001 | -7.14 | 0.013 | 0.013 | 0.013 | 251674 |
| 1713507300 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 55000 |
| 1713420900 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 115644 |
| 1713334500 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1713248100 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 190133 |
| 1713161700 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 244262 |
| 1712902500 | 0.014 | -0.002 | -12.50 | 0.014 | 0.014 | 0.014 | 1652 |
| 1712816100 | 0.016 | 0.002 | 14.29 | 0.016 | 0.016 | 0.016 | 108306 |
| 1712729700 | 0.014 | 0 | 0.00 | 0.015 | 0.0155 | 0.014 | 149028 |
| 1712643300 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 2626 |
| 1712556900 | 0.014 | 0.001 | 7.69 | 0.013 | 0.015 | 0.013 | 160214 |
| 1712294100 | 0.013 | -0.002 | -13.33 | 0.013 | 0.013 | 0.013 | 7666 |
| 1712207700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 60 |
| 1712121300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 50000 |
| 1712034900 | 0.015 | 0.002 | 15.38 | 0.015 | 0.015 | 0.013 | 30943 |
| 1711602900 | 0.013 | -0.001 | -7.14 | 0.014 | 0.014 | 0.013 | 162814 |
| 1711516500 | 0.014 | 0.001 | 7.69 | 0.014 | 0.014 | 0.013 | 129693 |
| 1711430100 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1711343700 | 0.013 | 0 | 0.00 | 0.013 | 0.016 | 0.013 | 730343 |
| 1711084500 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1710998100 | 0.013 | 0.001 | 8.33 | 0.013 | 0.013 | 0.013 | 135000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
