Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,806.82 +1,341.30 (+2.42%) CMC Crypto 200
1,179.48 -29.22 (-2.42%)
VEEM Ltd (VEE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1.6950 | 1.7400 | 1.6900 | 1.7400 | 1.7400 | 15,270 |
| 04 Jul 2024 | 1.7750 | 1.7750 | 1.6900 | 1.7000 | 1.7000 | 117,535 |
| 03 Jul 2024 | 1.7200 | 1.7750 | 1.7200 | 1.7750 | 1.7750 | 26,815 |
| 02 Jul 2024 | 1.7250 | 1.7250 | 1.6750 | 1.7250 | 1.7250 | 26,882 |
| 01 Jul 2024 | 1.7650 | 1.7650 | 1.6250 | 1.7250 | 1.7250 | 39,347 |
| 28 Jun 2024 | 1.7400 | 1.7900 | 1.7400 | 1.7500 | 1.7500 | 87,512 |
| 27 Jun 2024 | 1.7500 | 1.7500 | 1.7150 | 1.7500 | 1.7500 | 78,970 |
| 26 Jun 2024 | 1.7050 | 1.7500 | 1.6675 | 1.7300 | 1.7300 | 109,575 |
| 25 Jun 2024 | 1.7400 | 1.7400 | 1.6650 | 1.7000 | 1.7000 | 9,825 |
| 24 Jun 2024 | 1.7350 | 1.7400 | 1.6550 | 1.7400 | 1.7400 | 49,584 |
| 21 Jun 2024 | 1.7350 | 1.7350 | 1.6050 | 1.6700 | 1.6700 | 292,326 |
| 20 Jun 2024 | 1.7350 | 1.7400 | 1.7100 | 1.7150 | 1.7150 | 41,399 |
| 19 Jun 2024 | 1.6450 | 1.7350 | 1.6450 | 1.7350 | 1.7350 | 78,330 |
| 18 Jun 2024 | 1.5950 | 1.6700 | 1.5950 | 1.6700 | 1.6700 | 96,489 |
| 17 Jun 2024 | 1.5700 | 1.6100 | 1.5700 | 1.5950 | 1.5950 | 140,458 |
| 14 Jun 2024 | 1.5700 | 1.6100 | 1.5600 | 1.5850 | 1.5850 | 414,846 |
| 13 Jun 2024 | 1.6850 | 1.6850 | 1.5950 | 1.6500 | 1.6500 | 194,524 |
| 12 Jun 2024 | 1.7350 | 1.7350 | 1.6850 | 1.6900 | 1.6900 | 110,594 |
| 11 Jun 2024 | 1.6850 | 1.7200 | 1.6550 | 1.7200 | 1.7200 | 108,099 |
| 07 Jun 2024 | 1.7200 | 1.7500 | 1.7050 | 1.7400 | 1.7400 | 147,534 |
| 06 Jun 2024 | 1.7200 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 89,698 |
| 05 Jun 2024 | 1.6500 | 1.7300 | 1.6500 | 1.7300 | 1.7300 | 84,220 |
| 04 Jun 2024 | 1.7450 | 1.7750 | 1.6350 | 1.7200 | 1.7200 | 114,656 |
| 03 Jun 2024 | 1.8100 | 1.8200 | 1.7450 | 1.7800 | 1.7800 | 83,765 |
| 31 May 2024 | 1.8100 | 1.8150 | 1.7450 | 1.8100 | 1.8100 | 70,305 |
| 30 May 2024 | 1.8150 | 1.8200 | 1.7650 | 1.8000 | 1.8000 | 460,134 |
| 29 May 2024 | 1.8500 | 1.8500 | 1.7800 | 1.8000 | 1.8000 | 158,952 |
| 28 May 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8600 | 1.8600 | 93,250 |
| 27 May 2024 | 1.8600 | 1.9050 | 1.8450 | 1.8800 | 1.8800 | 74,545 |
| 24 May 2024 | 1.8800 | 1.8800 | 1.8350 | 1.8650 | 1.8650 | 77,934 |
| 23 May 2024 | 1.9000 | 1.9100 | 1.8700 | 1.8800 | 1.8800 | 62,478 |
| 22 May 2024 | 1.9000 | 1.9200 | 1.8700 | 1.8850 | 1.8850 | 48,548 |
| 21 May 2024 | 1.8500 | 1.9350 | 1.8050 | 1.9000 | 1.9000 | 161,111 |
| 20 May 2024 | 1.8500 | 1.8700 | 1.7350 | 1.8500 | 1.8500 | 104,777 |
| 17 May 2024 | 1.8500 | 1.8900 | 1.8500 | 1.8600 | 1.8600 | 79,024 |
| 16 May 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8550 | 1.8550 | 145,039 |
| 15 May 2024 | 1.8600 | 1.8950 | 1.8550 | 1.8850 | 1.8850 | 31,064 |
| 14 May 2024 | 1.8500 | 1.9000 | 1.8150 | 1.9000 | 1.9000 | 117,452 |
| 13 May 2024 | 1.9200 | 1.9200 | 1.8650 | 1.8700 | 1.8700 | 119,227 |
| 10 May 2024 | 1.8900 | 1.9150 | 1.8600 | 1.9150 | 1.9150 | 29,305 |
| 09 May 2024 | 1.9850 | 1.9850 | 1.8700 | 1.9100 | 1.9100 | 1,129,610 |
| 08 May 2024 | 1.9000 | 1.9500 | 1.8950 | 1.9500 | 1.9500 | 81,335 |
| 07 May 2024 | 1.9000 | 1.9700 | 1.8975 | 1.9000 | 1.9000 | 209,706 |
| 06 May 2024 | 1.8500 | 1.9350 | 1.8400 | 1.9000 | 1.9000 | 1,186,802 |
| 03 May 2024 | 1.8100 | 1.8950 | 1.8000 | 1.8300 | 1.8300 | 106,866 |
| 02 May 2024 | 1.8450 | 1.8450 | 1.7550 | 1.8100 | 1.8100 | 69,778 |
| 01 May 2024 | 1.9450 | 1.9500 | 1.8100 | 1.8450 | 1.8450 | 59,211 |
| 30 Apr 2024 | 1.9950 | 1.9950 | 1.9000 | 1.9300 | 1.9300 | 171,704 |
| 29 Apr 2024 | 1.8200 | 2.0200 | 1.7200 | 1.9900 | 1.9900 | 720,211 |
| 26 Apr 2024 | 1.7950 | 1.7950 | 1.7100 | 1.7500 | 1.7500 | 47,312 |
| 24 Apr 2024 | 1.8550 | 1.8550 | 1.7950 | 1.7950 | 1.7950 | 10,486 |
| 23 Apr 2024 | 1.8050 | 1.9000 | 1.7900 | 1.8550 | 1.8550 | 244,450 |
| 22 Apr 2024 | 1.7400 | 1.7950 | 1.7200 | 1.7850 | 1.7850 | 48,509 |
| 19 Apr 2024 | 1.7100 | 1.7950 | 1.7100 | 1.7500 | 1.7500 | 64,312 |
| 18 Apr 2024 | 1.7050 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 46,139 |
| 17 Apr 2024 | 1.7000 | 1.7500 | 1.6450 | 1.7500 | 1.7500 | 122,418 |
| 16 Apr 2024 | 1.7850 | 1.7900 | 1.6750 | 1.7250 | 1.7250 | 64,265 |
| 15 Apr 2024 | 1.8100 | 1.8250 | 1.7300 | 1.7850 | 1.7850 | 79,799 |
| 12 Apr 2024 | 1.7000 | 1.8050 | 1.6800 | 1.7500 | 1.7500 | 90,140 |
| 11 Apr 2024 | 1.8050 | 1.8050 | 1.6000 | 1.6800 | 1.6800 | 198,914 |
| 10 Apr 2024 | 1.9200 | 1.9200 | 1.7600 | 1.7700 | 1.7700 | 858,316 |
| 09 Apr 2024 | 1.7750 | 1.9200 | 1.7750 | 1.9200 | 1.9200 | 97,292 |
| 08 Apr 2024 | 1.7500 | 1.8200 | 1.7450 | 1.7800 | 1.7800 | 83,749 |
| 05 Apr 2024 | 1.8300 | 1.8300 | 1.6550 | 1.7500 | 1.7500 | 195,993 |
| 04 Apr 2024 | 1.9050 | 1.9050 | 1.7500 | 1.8300 | 1.8300 | 264,429 |
| 03 Apr 2024 | 1.9100 | 1.9450 | 1.8650 | 1.9050 | 1.9050 | 281,234 |
| 02 Apr 2024 | 1.8000 | 1.8650 | 1.7500 | 1.8650 | 1.8650 | 258,169 |
| 28 Mar 2024 | 1.7200 | 1.8450 | 1.7000 | 1.7700 | 1.7700 | 211,836 |
| 27 Mar 2024 | 1.5200 | 1.7150 | 1.5200 | 1.6900 | 1.6900 | 529,222 |
| 26 Mar 2024 | 1.5000 | 1.5650 | 1.5000 | 1.5300 | 1.5300 | 88,404 |
| 25 Mar 2024 | 1.5350 | 1.5350 | 1.4450 | 1.5000 | 1.5000 | 263,851 |
| 22 Mar 2024 | 1.5800 | 1.5800 | 1.4700 | 1.5000 | 1.5000 | 439,480 |
| 21 Mar 2024 | 1.5850 | 1.6300 | 1.5400 | 1.5850 | 1.5850 | 856,660 |
| 20 Mar 2024 | 1.5500 | 1.5500 | 1.5250 | 1.5450 | 1.5450 | 70,406 |
| 19 Mar 2024 | 1.5500 | 1.5700 | 1.5300 | 1.5500 | 1.5500 | 155,307 |
| 18 Mar 2024 | 1.5150 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 313,474 |
| 15 Mar 2024 | 1.5700 | 1.5700 | 1.4800 | 1.4850 | 1.4850 | 98,134 |
| 14 Mar 2024 | 1.4400 | 1.6400 | 1.4400 | 1.5750 | 1.5750 | 311,314 |
| 13 Mar 2024 | 1.4650 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 122,943 |
| 12 Mar 2024 | 1.3700 | 1.4600 | 1.3700 | 1.4600 | 1.4600 | 277,712 |
| 11 Mar 2024 | 1.3300 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 89,060 |
| 08 Mar 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 22,978 |
| 07 Mar 2024 | 1.3450 | 1.3450 | 1.3250 | 1.3350 | 1.3350 | 132,801 |
| 06 Mar 2024 | 1.3400 | 1.3450 | 1.3200 | 1.3450 | 1.3450 | 117,896 |
| 05 Mar 2024 | 1.3650 | 1.3650 | 1.3150 | 1.3350 | 1.3350 | 102,564 |
| 05 Mar 2024 | 0.0077 Dividend | |||||
| 04 Mar 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.3023 | 56,878 |
| 01 Mar 2024 | 1.3400 | 1.3400 | 1.2800 | 1.2800 | 1.2725 | 56,436 |
| 29 Feb 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3100 | 1.3023 | 190,849 |
| 28 Feb 2024 | 1.3400 | 1.3400 | 1.2750 | 1.3150 | 1.3073 | 73,034 |
| 27 Feb 2024 | 1.3000 | 1.3400 | 1.2800 | 1.3400 | 1.3321 | 69,933 |
| 26 Feb 2024 | 1.2900 | 1.3000 | 1.2650 | 1.3000 | 1.2924 | 324,654 |
| 23 Feb 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2800 | 1.2725 | 548,016 |
| 22 Feb 2024 | 1.2500 | 1.2800 | 1.1600 | 1.2600 | 1.2526 | 526,249 |
| 21 Feb 2024 | 1.2100 | 1.2350 | 1.1850 | 1.2000 | 1.1929 | 220,875 |
| 20 Feb 2024 | 1.2300 | 1.2350 | 1.2100 | 1.2100 | 1.2029 | 65,178 |
| 19 Feb 2024 | 1.1900 | 1.2450 | 1.1900 | 1.2100 | 1.2029 | 423,085 |
| 16 Feb 2024 | 1.1850 | 1.2050 | 1.1650 | 1.2000 | 1.1929 | 166,837 |
| 15 Feb 2024 | 1.2000 | 1.2100 | 1.1600 | 1.1800 | 1.1731 | 69,331 |
| 14 Feb 2024 | 1.1850 | 1.2200 | 1.1800 | 1.2100 | 1.2029 | 53,160 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.