Singapore markets open in 6 hours 12 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,065.19 -5.36 (-0.11%) Dow
38,455.28 -48.41 (-0.13%) Nasdaq
15,684.45 -12.19 (-0.08%) Bitcoin USD
64,379.92 -2,364.43 (-3.54%) CMC Crypto 200
1,396.64 -27.46 (-1.93%)
Vodafone Group Public Limited Company (VOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 8.61 | 8.63 | 8.52 | 8.63 | 8.63 | 2,851,581 |
| 23 Apr 2024 | 8.63 | 8.74 | 8.61 | 8.69 | 8.69 | 4,043,400 |
| 22 Apr 2024 | 8.55 | 8.67 | 8.50 | 8.62 | 8.62 | 12,643,400 |
| 19 Apr 2024 | 8.26 | 8.36 | 8.26 | 8.34 | 8.34 | 3,799,000 |
| 18 Apr 2024 | 8.23 | 8.33 | 8.22 | 8.28 | 8.28 | 5,119,800 |
| 17 Apr 2024 | 8.27 | 8.34 | 8.22 | 8.28 | 8.28 | 4,174,400 |
| 16 Apr 2024 | 8.27 | 8.27 | 8.16 | 8.19 | 8.19 | 5,795,100 |
| 15 Apr 2024 | 8.36 | 8.40 | 8.26 | 8.29 | 8.29 | 5,391,400 |
| 12 Apr 2024 | 8.38 | 8.46 | 8.30 | 8.30 | 8.30 | 8,405,500 |
| 11 Apr 2024 | 8.41 | 8.42 | 8.30 | 8.37 | 8.37 | 5,496,100 |
| 10 Apr 2024 | 8.48 | 8.52 | 8.37 | 8.41 | 8.41 | 8,244,500 |
| 09 Apr 2024 | 8.60 | 8.74 | 8.59 | 8.63 | 8.63 | 5,690,900 |
| 08 Apr 2024 | 8.60 | 8.68 | 8.54 | 8.56 | 8.56 | 7,655,700 |
| 05 Apr 2024 | 8.68 | 8.71 | 8.61 | 8.62 | 8.62 | 6,400,800 |
| 04 Apr 2024 | 9.07 | 9.11 | 8.71 | 8.71 | 8.71 | 9,670,300 |
| 03 Apr 2024 | 8.86 | 9.14 | 8.84 | 9.09 | 9.09 | 10,225,500 |
| 02 Apr 2024 | 8.86 | 8.91 | 8.82 | 8.88 | 8.88 | 5,438,600 |
| 01 Apr 2024 | 9.00 | 9.01 | 8.78 | 8.79 | 8.79 | 3,376,000 |
| 28 Mar 2024 | 8.84 | 8.97 | 8.84 | 8.90 | 8.90 | 6,687,600 |
| 27 Mar 2024 | 8.72 | 8.84 | 8.72 | 8.83 | 8.83 | 7,272,000 |
| 26 Mar 2024 | 8.65 | 8.70 | 8.59 | 8.68 | 8.68 | 6,876,100 |
| 25 Mar 2024 | 8.60 | 8.69 | 8.56 | 8.56 | 8.56 | 6,059,100 |
| 22 Mar 2024 | 8.72 | 8.76 | 8.59 | 8.60 | 8.60 | 10,035,800 |
| 21 Mar 2024 | 8.68 | 8.73 | 8.59 | 8.60 | 8.60 | 5,534,700 |
| 20 Mar 2024 | 8.42 | 8.67 | 8.41 | 8.66 | 8.66 | 9,350,900 |
| 19 Mar 2024 | 8.54 | 8.57 | 8.45 | 8.47 | 8.47 | 11,452,400 |
| 18 Mar 2024 | 8.75 | 8.76 | 8.57 | 8.61 | 8.61 | 12,725,100 |
| 15 Mar 2024 | 8.96 | 9.06 | 8.79 | 8.82 | 8.82 | 30,081,000 |
| 14 Mar 2024 | 8.63 | 8.63 | 8.43 | 8.49 | 8.49 | 11,383,100 |
| 13 Mar 2024 | 8.74 | 8.75 | 8.55 | 8.56 | 8.56 | 12,764,100 |
| 12 Mar 2024 | 9.21 | 9.24 | 8.93 | 8.98 | 8.98 | 11,633,700 |
| 11 Mar 2024 | 9.16 | 9.21 | 9.05 | 9.07 | 9.07 | 8,405,200 |
| 08 Mar 2024 | 9.15 | 9.29 | 9.12 | 9.26 | 9.26 | 15,431,000 |
| 07 Mar 2024 | 9.11 | 9.14 | 8.98 | 9.04 | 9.04 | 7,137,100 |
| 06 Mar 2024 | 9.12 | 9.13 | 8.89 | 8.94 | 8.94 | 11,274,600 |
| 05 Mar 2024 | 8.91 | 9.20 | 8.88 | 9.04 | 9.04 | 12,910,200 |
| 04 Mar 2024 | 8.92 | 8.99 | 8.88 | 8.94 | 8.94 | 8,202,700 |
| 01 Mar 2024 | 8.95 | 9.15 | 8.88 | 9.08 | 9.08 | 9,214,300 |
| 29 Feb 2024 | 8.94 | 8.99 | 8.77 | 8.94 | 8.94 | 11,527,900 |
| 28 Feb 2024 | 8.73 | 8.76 | 8.60 | 8.67 | 8.67 | 8,476,300 |
| 27 Feb 2024 | 8.58 | 8.80 | 8.57 | 8.78 | 8.78 | 8,616,400 |
| 26 Feb 2024 | 8.44 | 8.50 | 8.38 | 8.47 | 8.47 | 6,058,100 |
| 23 Feb 2024 | 8.27 | 8.56 | 8.20 | 8.47 | 8.47 | 13,969,100 |
| 22 Feb 2024 | 8.43 | 8.47 | 8.38 | 8.40 | 8.40 | 7,255,500 |
| 21 Feb 2024 | 8.54 | 8.55 | 8.40 | 8.47 | 8.47 | 9,217,900 |
| 20 Feb 2024 | 8.50 | 8.65 | 8.49 | 8.60 | 8.60 | 7,143,600 |
| 16 Feb 2024 | 8.48 | 8.50 | 8.34 | 8.47 | 8.47 | 7,871,400 |
| 15 Feb 2024 | 8.29 | 8.60 | 8.28 | 8.50 | 8.50 | 15,305,600 |
| 14 Feb 2024 | 8.51 | 8.58 | 8.22 | 8.30 | 8.30 | 15,385,500 |
| 13 Feb 2024 | 8.17 | 8.34 | 8.03 | 8.29 | 8.29 | 24,157,900 |
| 12 Feb 2024 | 8.08 | 8.27 | 8.07 | 8.20 | 8.20 | 6,703,500 |
| 09 Feb 2024 | 8.07 | 8.13 | 8.02 | 8.06 | 8.06 | 8,509,300 |
| 08 Feb 2024 | 8.18 | 8.21 | 8.11 | 8.16 | 8.16 | 5,665,700 |
| 07 Feb 2024 | 8.28 | 8.30 | 8.14 | 8.16 | 8.16 | 7,352,300 |
| 06 Feb 2024 | 8.40 | 8.46 | 8.37 | 8.40 | 8.40 | 6,547,500 |
| 05 Feb 2024 | 8.60 | 8.60 | 8.40 | 8.45 | 8.45 | 11,996,800 |
| 02 Feb 2024 | 8.81 | 8.82 | 8.71 | 8.74 | 8.74 | 5,992,000 |
| 01 Feb 2024 | 8.67 | 8.75 | 8.62 | 8.73 | 8.73 | 5,190,100 |
| 31 Jan 2024 | 8.67 | 8.72 | 8.58 | 8.60 | 8.60 | 7,610,600 |
| 30 Jan 2024 | 8.86 | 8.90 | 8.79 | 8.85 | 8.85 | 5,985,800 |
| 29 Jan 2024 | 8.96 | 8.99 | 8.85 | 8.99 | 8.99 | 6,161,100 |
| 26 Jan 2024 | 8.97 | 9.15 | 8.97 | 9.06 | 9.06 | 6,895,500 |
| 25 Jan 2024 | 8.79 | 8.81 | 8.71 | 8.79 | 8.79 | 4,243,900 |
| 24 Jan 2024 | 8.92 | 8.97 | 8.78 | 8.78 | 8.78 | 5,052,300 |
| 23 Jan 2024 | 8.79 | 8.90 | 8.78 | 8.88 | 8.88 | 6,360,400 |
| 22 Jan 2024 | 8.73 | 8.79 | 8.69 | 8.78 | 8.78 | 5,746,200 |
| 19 Jan 2024 | 8.56 | 8.69 | 8.54 | 8.67 | 8.67 | 9,023,200 |
| 18 Jan 2024 | 8.52 | 8.52 | 8.36 | 8.45 | 8.45 | 7,960,900 |
| 17 Jan 2024 | 8.51 | 8.58 | 8.46 | 8.57 | 8.57 | 8,080,300 |
| 16 Jan 2024 | 8.56 | 8.62 | 8.51 | 8.62 | 8.62 | 5,620,700 |
| 12 Jan 2024 | 8.65 | 8.71 | 8.64 | 8.66 | 8.66 | 6,118,300 |
| 11 Jan 2024 | 8.74 | 8.74 | 8.56 | 8.61 | 8.61 | 4,835,000 |
| 10 Jan 2024 | 8.90 | 8.90 | 8.76 | 8.78 | 8.78 | 3,723,800 |
| 09 Jan 2024 | 8.98 | 8.98 | 8.89 | 8.92 | 8.92 | 5,268,600 |
| 08 Jan 2024 | 8.89 | 9.01 | 8.88 | 9.01 | 9.01 | 6,244,100 |
| 05 Jan 2024 | 8.96 | 9.04 | 8.92 | 8.98 | 8.98 | 3,777,200 |
| 04 Jan 2024 | 8.95 | 9.02 | 8.93 | 8.96 | 8.96 | 3,571,600 |
| 03 Jan 2024 | 8.87 | 8.90 | 8.81 | 8.86 | 8.86 | 4,617,600 |
| 02 Jan 2024 | 8.78 | 8.91 | 8.76 | 8.85 | 8.85 | 7,083,300 |
| 29 Dec 2023 | 8.74 | 8.74 | 8.66 | 8.70 | 8.70 | 4,442,900 |
| 28 Dec 2023 | 8.73 | 8.77 | 8.70 | 8.72 | 8.72 | 4,901,000 |
| 27 Dec 2023 | 8.73 | 8.79 | 8.71 | 8.74 | 8.74 | 7,098,500 |
| 26 Dec 2023 | 8.73 | 8.78 | 8.65 | 8.78 | 8.78 | 4,615,700 |
| 22 Dec 2023 | 8.78 | 8.84 | 8.70 | 8.73 | 8.73 | 5,697,400 |
| 21 Dec 2023 | 8.69 | 8.80 | 8.69 | 8.77 | 8.77 | 9,449,500 |
| 20 Dec 2023 | 8.49 | 8.62 | 8.45 | 8.46 | 8.46 | 8,359,000 |
| 19 Dec 2023 | 8.57 | 8.60 | 8.47 | 8.57 | 8.57 | 11,580,200 |
| 18 Dec 2023 | 8.59 | 8.61 | 8.43 | 8.49 | 8.49 | 11,129,400 |
| 15 Dec 2023 | 8.35 | 8.40 | 8.15 | 8.17 | 8.17 | 11,189,200 |
| 14 Dec 2023 | 8.49 | 8.62 | 8.45 | 8.45 | 8.45 | 11,879,000 |
| 13 Dec 2023 | 8.23 | 8.36 | 8.11 | 8.35 | 8.35 | 10,284,100 |
| 12 Dec 2023 | 8.52 | 8.54 | 8.36 | 8.37 | 8.37 | 10,758,800 |
| 11 Dec 2023 | 8.70 | 8.71 | 8.58 | 8.59 | 8.59 | 8,236,000 |
| 08 Dec 2023 | 8.80 | 8.82 | 8.72 | 8.73 | 8.73 | 6,034,400 |
| 07 Dec 2023 | 8.90 | 8.91 | 8.80 | 8.84 | 8.84 | 9,123,100 |
| 06 Dec 2023 | 9.13 | 9.16 | 9.04 | 9.04 | 9.04 | 5,782,400 |
| 05 Dec 2023 | 9.09 | 9.11 | 9.03 | 9.03 | 9.03 | 5,236,900 |
| 04 Dec 2023 | 9.06 | 9.12 | 9.04 | 9.04 | 9.04 | 6,124,100 |
| 01 Dec 2023 | 9.03 | 9.25 | 9.03 | 9.22 | 9.22 | 8,674,700 |
| 30 Nov 2023 | 9.09 | 9.13 | 9.02 | 9.06 | 9.06 | 7,073,900 |
| *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.