Vmoto Limited (VMT)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.003 | 3.37078651685 | 0.089 | 0.092 | 0.082 | 186472 | 0.08891255 | DE |
| 4 | 0.001 | 1.0989010989 | 0.091 | 0.093 | 0.08 | 149087 | 0.08726017 | DE |
| 12 | 0.037 | 67.2727272727 | 0.055 | 0.1 | 0.046 | 273033 | 0.08034804 | DE |
| 26 | -0.033 | -26.4 | 0.125 | 0.13 | 0.046 | 251262 | 0.08484338 | DE |
| 52 | -0.048 | -34.2857142857 | 0.14 | 0.18 | 0.046 | 189317 | 0.10303624 | DE |
| 156 | -0.293 | -76.1038961039 | 0.385 | 0.455 | 0.046 | 188828 | 0.22300127 | DE |
| 260 | -0.058 | -38.6666666667 | 0.15 | 0.67 | 0.046 | 300063 | 0.33456637 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741929300 | 0.092 | 0.009 | 10.84 | 0.089 | 0.092 | 0.089 | 347404 |
| 1741842900 | 0.083 | -0.009 | -9.78 | 0.084 | 0.084 | 0.083 | 46280 |
| 1741756500 | 0.092 | 0.002 | 2.22 | 0.083 | 0.092 | 0.083 | 210265 |
| 1741670100 | 0.09 | 0.0040001 | 4.65 | 0.0869999 | 0.09 | 0.0869999 | 229124 |
| 1741583700 | 0.0859999 | 0.0029999 | 3.61 | 0.083 | 0.0859999 | 0.082 | 129817 |
| 1741324500 | 0.083 | -0.006 | -6.74 | 0.084 | 0.0869999 | 0.083 | 92000 |
| 1741238100 | 0.089 | 0.0030001 | 3.49 | 0.089 | 0.09 | 0.089 | 271155 |
| 1741151700 | 0.0859999 | 0.0059999 | 7.50 | 0.08 | 0.088 | 0.08 | 251522 |
| 1741065300 | 0.08 | -0.003 | -3.61 | 0.083 | 0.085 | 0.08 | 268220 |
| 1740978900 | 0.083 | -0.002 | -2.35 | 0.0859999 | 0.09 | 0.082 | 243310 |
| 1740719700 | 0.085 | -0.003 | -3.41 | 0.0859999 | 0.0859999 | 0.085 | 11107 |
| 1740633300 | 0.088 | 0.0020001 | 2.33 | 0.088 | 0.093 | 0.088 | 329457 |
| 1740546900 | 0.0859999 | -0.002 | -2.27 | 0.085 | 0.0859999 | 0.085 | 3697 |
| 1740460500 | 0.088 | 0.0020001 | 2.33 | 0.085 | 0.088 | 0.085 | 24801 |
| 1740374100 | 0.0859999 | 0 | 0.00 | 0.0859999 | 0.089 | 0.0859999 | 70695 |
| 1740114900 | 0.0859999 | -0.004 | -4.44 | 0.09 | 0.09 | 0.0859999 | 162650 |
| 1740028500 | 0.09 | -0.003 | -3.23 | 0.092 | 0.092 | 0.09 | 98473 |
| 1739942100 | 0.093 | 0.003 | 3.33 | 0.09 | 0.093 | 0.089 | 88449 |
| 1739855700 | 0.09 | 0 | 0.00 | 0.0859999 | 0.09 | 0.0859999 | 23283 |
| 1739769300 | 0.09 | 0.002 | 2.27 | 0.0869999 | 0.09 | 0.0869999 | 145801 |
| 1739510100 | 0.088 | -0.003 | -3.30 | 0.09 | 0.09 | 0.0859999 | 215048 |
| 1739423700 | 0.091 | 0.001 | 1.11 | 0.091 | 0.092 | 0.091 | 112864 |
| 1739337300 | 0.09 | -0.003 | -3.23 | 0.093 | 0.094 | 0.09 | 234689 |
| 1739250900 | 0.093 | -0.002 | -2.11 | 0.09 | 0.093 | 0.085 | 135330 |
| 1739164500 | 0.095 | -0.001 | -1.04 | 0.091 | 0.095 | 0.09 | 327885 |
| 1738905300 | 0.096 | -0.003 | -3.03 | 0.092 | 0.098 | 0.083 | 816409 |
| 1738818900 | 0.099 | 0.004 | 4.21 | 0.092 | 0.1 | 0.092 | 341987 |
| 1738732500 | 0.095 | 0.005 | 5.56 | 0.082 | 0.095 | 0.082 | 89632 |
| 1738646100 | 0.09 | 0.009 | 11.11 | 0.085 | 0.09 | 0.085 | 456995 |
| 1738559700 | 0.081 | -0.011 | -11.96 | 0.084 | 0.084 | 0.081 | 53296 |
| 1738300500 | 0.092 | -0.005 | -5.15 | 0.093 | 0.093 | 0.092 | 180934 |
| 1738214100 | 0.097 | 0.005 | 5.43 | 0.092 | 0.097 | 0.092 | 196490 |
| 1738127700 | 0.092 | 0.002 | 2.22 | 0.09 | 0.092 | 0.09 | 180004 |
| 1738041300 | 0.09 | 0 | 0.00 | 0.083 | 0.09 | 0.083 | 148498 |
| 1737695700 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 147775 |
| 1737609300 | 0.09 | -0.002 | -2.17 | 0.092 | 0.092 | 0.09 | 50974 |
| 1737522900 | 0.092 | -0.003 | -3.16 | 0.096 | 0.096 | 0.092 | 382409 |
| 1737436500 | 0.095 | -0.004 | -4.04 | 0.099 | 0.099 | 0.095 | 239740 |
| 1737350100 | 0.099 | 0.004 | 4.21 | 0.095 | 0.099 | 0.095 | 86753 |
| 1737090900 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 6000 |
| 1737004500 | 0.095 | 0.002 | 2.15 | 0.095 | 0.095 | 0.095 | 60000 |
| 1736918100 | 0.093 | 0.008 | 9.41 | 0.0869999 | 0.095 | 0.0869999 | 539160 |
| 1736831700 | 0.085 | 0.001 | 1.19 | 0.083 | 0.085 | 0.081 | 463395 |
| 1736745300 | 0.084 | 0.004 | 5.00 | 0.08 | 0.084 | 0.08 | 178858 |
| 1736486100 | 0.08 | 0.002 | 2.56 | 0.079 | 0.08 | 0.079 | 16505 |
| 1736399700 | 0.078 | 0.0070001 | 9.86 | 0.073 | 0.078 | 0.073 | 224195 |
| 1736313300 | 0.0709999 | -0.004 | -5.33 | 0.073 | 0.074 | 0.0709999 | 170488 |
| 1736226900 | 0.075 | 0.0040001 | 5.63 | 0.0709999 | 0.075 | 0.0709999 | 73886 |
| 1736140500 | 0.0709999 | -0.001 | -1.39 | 0.073 | 0.074 | 0.0709999 | 457668 |
| 1735881300 | 0.072 | -0.002 | -2.70 | 0.074 | 0.074 | 0.0709999 | 487654 |
| 1735794900 | 0.074 | 0.001 | 1.37 | 0.073 | 0.074 | 0.0709999 | 233401 |
| 1735617660 | 0.073 | 0.001 | 1.39 | 0.072 | 0.073 | 0.072 | 308091 |
| 1735535700 | 0.072 | 0.0010001 | 1.41 | 0.0709999 | 0.073 | 0.0709999 | 333588 |
| 1735276500 | 0.0709999 | -0.002 | -2.74 | 0.073 | 0.073 | 0.0709999 | 492945 |
| 1735014060 | 0.073 | 0.004 | 5.80 | 0.06 | 0.073 | 0.058 | 349527 |
| 1734930900 | 0.069 | -0.005 | -6.76 | 0.075 | 0.075 | 0.069 | 1574499 |
| 1734671700 | 0.074 | 0.018 | 32.14 | 0.056 | 0.074 | 0.056 | 686410 |
| 1734585300 | 0.056 | -0.001 | -1.75 | 0.055 | 0.056 | 0.046 | 1582021 |
| 1734498900 | 0.057 | -0.013 | -18.57 | 0.066 | 0.066 | 0.053 | 3831725 |
| 1734412500 | 0.07 | -0.035 | -33.33 | 0.094 | 0.094 | 0.063 | 4001100 |
| 1734326100 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
