Singapore markets close in 7 hours 45 minutes

Vodafone Group Public Limited Company (VOD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.86+0.53 (+4.68%)
At close: 04:00PM EDT
11.91 +0.05 (+0.42%)
After hours: 07:53PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202211.8111.9311.7211.8611.867,949,000
30 Sept 202211.3411.4811.3211.3311.336,713,400
29 Sept 202211.2711.4011.2311.3411.348,008,500
28 Sept 202211.2311.6811.1811.6611.6610,503,100
27 Sept 202211.5811.6411.4111.4211.429,020,400
26 Sept 202211.5611.7011.4311.5111.5111,946,600
23 Sept 202211.9612.0311.8611.9711.9710,950,200
22 Sept 202212.4012.4112.2412.3712.377,237,900
21 Sept 202212.3812.5212.2812.2812.286,943,800
20 Sept 202212.2512.2612.1312.1612.165,635,400
19 Sept 202212.3912.5112.3412.5012.504,723,800
16 Sept 202212.3612.4912.3512.4812.484,315,000
15 Sept 202212.5712.6612.5112.5312.539,361,800
14 Sept 202212.4812.5412.4012.4612.464,531,900
13 Sept 202212.7612.8112.4912.4912.495,382,600
12 Sept 202212.8813.0212.8812.9512.954,431,600
09 Sept 202212.6912.7412.6312.7012.704,627,800
08 Sept 202212.4812.5512.3412.4812.487,332,800
07 Sept 202212.7912.8312.6412.7412.746,682,400
06 Sept 202213.2013.2113.0113.0413.044,966,800
02 Sept 202213.1313.3013.0413.0813.084,347,100
01 Sept 202213.0713.1012.9713.0813.085,741,500
31 Aug 202213.4413.5613.4013.4213.424,958,500
30 Aug 202213.6213.6313.4813.6113.615,464,700
29 Aug 202213.6013.6813.5013.5913.593,886,900
26 Aug 202213.7613.8013.5313.5413.544,448,900
25 Aug 202213.7913.8713.7413.8413.842,860,500
24 Aug 202213.7913.8213.7313.7613.763,875,500
23 Aug 202213.9414.0313.8913.9013.904,928,000
22 Aug 202214.2214.2314.0414.0514.055,423,100
19 Aug 202214.4414.4614.3414.4014.403,344,800
18 Aug 202214.6614.6814.5414.5814.583,171,400
17 Aug 202214.7814.8014.6214.6714.674,280,600
16 Aug 202214.8515.0414.8215.0415.045,613,900
15 Aug 202214.6914.7414.6114.7314.733,581,400
12 Aug 202214.7114.8414.6914.8414.842,959,400
11 Aug 202214.8914.9214.7614.7614.762,497,500
10 Aug 202214.9414.9514.8114.8414.843,295,900
09 Aug 202214.7814.8814.7514.8214.824,594,300
08 Aug 202214.7014.7314.5814.6214.624,567,600
05 Aug 202214.5814.7214.5814.6914.694,630,000
04 Aug 202214.3614.4114.3114.3814.383,192,300
03 Aug 202214.5114.5214.3414.4314.433,075,800
02 Aug 202214.8714.9014.6314.6414.643,678,000
01 Aug 202214.8114.8514.7414.7814.782,913,900
29 Jul 202214.4914.7914.4814.7614.767,492,000
28 Jul 202214.4114.4314.3114.3914.395,043,700
27 Jul 202214.6914.7314.5214.6914.695,540,100
26 Jul 202214.9114.9514.5314.5314.539,226,600
25 Jul 202215.5515.5715.4315.5615.564,744,800
22 Jul 202215.4115.5215.3515.4215.424,684,200
21 Jul 202215.3515.4815.2515.4315.437,527,800
20 Jul 202215.6315.6515.3515.3915.394,200,800
19 Jul 202215.7315.8015.7115.7715.773,008,000
18 Jul 202215.6815.7015.4615.4915.494,392,200
15 Jul 202215.2915.3515.2215.3515.353,861,900
14 Jul 202215.1215.2115.0115.1515.154,017,600
13 Jul 202215.3015.5115.2615.4315.434,479,500
12 Jul 202215.3015.4715.2815.3315.333,743,100
11 Jul 202215.3515.4015.2915.3515.352,470,800
08 Jul 202215.4015.5515.3815.4515.453,820,500
07 Jul 202215.3215.3715.2515.3315.333,690,200
06 Jul 202215.2215.2715.1115.2215.224,244,000
05 Jul 202215.2315.4015.1315.3815.384,999,500
01 Jul 202215.2715.6115.2315.6115.614,652,800
30 Jun 202215.4515.6015.3715.5815.585,668,100
29 Jun 202215.4215.5415.3615.4415.4412,346,100
28 Jun 202215.8015.9015.6815.6915.693,466,000
27 Jun 202215.7315.8215.6715.7415.743,800,400
24 Jun 202215.6915.7215.5715.6615.667,560,200
23 Jun 202215.6715.7415.5215.5915.596,918,300
22 Jun 202215.5215.8215.5115.6715.677,885,600
21 Jun 202215.7615.9315.6915.8715.876,089,400
17 Jun 202215.6115.6515.3915.4915.4910,392,600
16 Jun 202215.4915.6215.3915.5215.5212,295,600
15 Jun 202215.3415.5415.2215.4615.466,580,400
14 Jun 202215.3215.3815.0515.1815.186,480,600
13 Jun 202215.5815.6015.3215.3615.367,891,900
10 Jun 202215.6215.7015.5115.5915.597,133,500
09 Jun 202215.9415.9715.7615.7715.774,924,600
08 Jun 202215.7815.8015.6615.6815.685,444,200
07 Jun 202215.8916.0415.8716.0316.035,776,000
06 Jun 202215.9516.0215.8515.8915.896,366,800
03 Jun 202215.8415.8615.6515.6815.685,138,300
03 Jun 20220.472 Dividend
02 Jun 202216.6916.7416.2416.3515.884,862,600
01 Jun 202216.6816.7216.3816.5116.036,219,600
31 May 202216.6516.8016.5916.6416.166,937,100
27 May 202216.7016.8016.5816.6316.155,623,600
26 May 202216.5316.8816.5216.7716.2911,174,500
25 May 202216.6016.8116.5316.7216.2410,604,200
24 May 202216.3016.6416.2016.5616.0811,349,900
23 May 202216.1016.1215.9216.0115.557,426,300
20 May 202215.3615.3915.1015.3314.897,464,900
19 May 202214.7915.0614.7714.9214.496,488,600
18 May 202215.0215.0414.6914.7414.317,513,500
17 May 202215.1015.3015.0515.1914.755,414,100
16 May 202214.9015.0814.8415.0214.596,689,800
13 May 202214.4214.7014.4214.6314.215,287,100
12 May 202214.7414.7914.5214.7014.287,192,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...