Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,808.58 +511.43 (+1.34%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Vodafone Group Public Limited Company (VOD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 29 Nov 2023 | 8.98 | 9.12 | 8.98 | 9.02 | 9.02 | 8,665,200 |
| 28 Nov 2023 | 8.94 | 9.10 | 8.93 | 9.05 | 9.05 | 11,899,500 |
| 27 Nov 2023 | 9.04 | 9.07 | 8.98 | 9.05 | 9.05 | 9,610,300 |
| 24 Nov 2023 | 9.10 | 9.14 | 9.08 | 9.13 | 9.13 | 4,371,400 |
| 22 Nov 2023 | 8.93 | 8.97 | 8.85 | 8.91 | 8.91 | 10,416,500 |
| 22 Nov 2023 | 0.481 Dividend | |||||
| 21 Nov 2023 | 9.36 | 9.39 | 9.28 | 9.33 | 8.85 | 5,851,300 |
| 20 Nov 2023 | 9.33 | 9.43 | 9.32 | 9.41 | 8.92 | 4,687,100 |
| 17 Nov 2023 | 9.35 | 9.42 | 9.32 | 9.37 | 8.89 | 6,237,100 |
| 16 Nov 2023 | 9.25 | 9.32 | 9.16 | 9.17 | 8.70 | 6,798,700 |
| 15 Nov 2023 | 9.08 | 9.17 | 9.07 | 9.15 | 8.68 | 9,433,600 |
| 14 Nov 2023 | 9.39 | 9.40 | 9.11 | 9.12 | 8.65 | 10,901,800 |
| 13 Nov 2023 | 9.53 | 9.59 | 9.46 | 9.52 | 9.03 | 8,558,700 |
| 10 Nov 2023 | 9.47 | 9.49 | 9.35 | 9.48 | 8.99 | 5,737,600 |
| 09 Nov 2023 | 9.53 | 9.60 | 9.50 | 9.50 | 9.01 | 4,196,200 |
| 08 Nov 2023 | 9.49 | 9.55 | 9.46 | 9.50 | 9.01 | 4,092,700 |
| 07 Nov 2023 | 9.72 | 9.72 | 9.61 | 9.61 | 9.11 | 3,673,100 |
| 06 Nov 2023 | 9.81 | 9.83 | 9.76 | 9.76 | 9.26 | 3,668,200 |
| 03 Nov 2023 | 9.64 | 9.80 | 9.64 | 9.75 | 9.25 | 5,202,500 |
| 02 Nov 2023 | 9.43 | 9.54 | 9.41 | 9.54 | 9.05 | 4,552,200 |
| 01 Nov 2023 | 9.24 | 9.26 | 9.15 | 9.20 | 8.73 | 3,796,000 |
| 31 Oct 2023 | 9.25 | 9.31 | 9.21 | 9.24 | 8.76 | 3,458,600 |
| 30 Oct 2023 | 9.35 | 9.42 | 9.32 | 9.38 | 8.90 | 3,939,700 |
| 27 Oct 2023 | 9.35 | 9.35 | 9.19 | 9.21 | 8.74 | 4,224,300 |
| 26 Oct 2023 | 9.16 | 9.19 | 9.09 | 9.18 | 8.71 | 8,246,900 |
| 25 Oct 2023 | 9.12 | 9.14 | 9.02 | 9.04 | 8.57 | 5,659,300 |
| 24 Oct 2023 | 9.25 | 9.30 | 9.22 | 9.25 | 8.77 | 4,877,200 |
| 23 Oct 2023 | 9.21 | 9.26 | 9.13 | 9.15 | 8.68 | 4,486,200 |
| 20 Oct 2023 | 9.33 | 9.36 | 9.25 | 9.26 | 8.78 | 4,084,500 |
| 19 Oct 2023 | 9.44 | 9.45 | 9.31 | 9.34 | 8.86 | 6,441,800 |
| 18 Oct 2023 | 9.60 | 9.62 | 9.48 | 9.48 | 8.99 | 4,563,800 |
| 17 Oct 2023 | 9.55 | 9.60 | 9.51 | 9.53 | 9.04 | 3,397,200 |
| 16 Oct 2023 | 9.60 | 9.63 | 9.46 | 9.62 | 9.12 | 3,691,500 |
| 13 Oct 2023 | 9.53 | 9.59 | 9.43 | 9.44 | 8.95 | 3,691,200 |
| 12 Oct 2023 | 9.64 | 9.65 | 9.53 | 9.58 | 9.09 | 4,882,100 |
| 11 Oct 2023 | 9.66 | 9.72 | 9.61 | 9.68 | 9.18 | 3,634,300 |
| 10 Oct 2023 | 9.60 | 9.65 | 9.57 | 9.63 | 9.13 | 4,714,300 |
| 09 Oct 2023 | 9.32 | 9.48 | 9.31 | 9.48 | 8.99 | 4,681,700 |
| 06 Oct 2023 | 9.21 | 9.34 | 9.09 | 9.32 | 8.84 | 5,005,300 |
| 05 Oct 2023 | 9.24 | 9.44 | 9.24 | 9.43 | 8.94 | 4,540,700 |
| 04 Oct 2023 | 9.33 | 9.34 | 9.18 | 9.26 | 8.78 | 4,733,800 |
| 03 Oct 2023 | 9.33 | 9.34 | 9.23 | 9.25 | 8.77 | 5,063,900 |
| 02 Oct 2023 | 9.53 | 9.55 | 9.36 | 9.40 | 8.92 | 5,438,600 |
| 29 Sept 2023 | 9.49 | 9.57 | 9.43 | 9.48 | 8.99 | 5,860,500 |
| 28 Sept 2023 | 9.64 | 9.69 | 9.54 | 9.55 | 9.06 | 6,468,600 |
| 27 Sept 2023 | 9.76 | 9.77 | 9.67 | 9.74 | 9.24 | 4,422,300 |
| 26 Sept 2023 | 9.89 | 9.94 | 9.84 | 9.86 | 9.35 | 5,077,100 |
| 25 Sept 2023 | 9.84 | 9.89 | 9.72 | 9.87 | 9.36 | 6,026,100 |
| 22 Sept 2023 | 10.09 | 10.10 | 9.99 | 10.01 | 9.49 | 4,256,100 |
| 21 Sept 2023 | 9.99 | 10.06 | 9.96 | 9.98 | 9.47 | 4,545,300 |
| 20 Sept 2023 | 10.15 | 10.19 | 10.07 | 10.07 | 9.55 | 4,035,400 |
| 19 Sept 2023 | 9.97 | 10.03 | 9.94 | 10.03 | 9.51 | 3,175,700 |
| 18 Sept 2023 | 9.95 | 9.96 | 9.85 | 9.90 | 9.39 | 3,124,300 |
| 15 Sept 2023 | 9.96 | 10.04 | 9.93 | 9.95 | 9.44 | 8,683,400 |
| 14 Sept 2023 | 9.95 | 10.02 | 9.92 | 9.97 | 9.46 | 4,159,800 |
| 13 Sept 2023 | 9.87 | 9.91 | 9.82 | 9.86 | 9.35 | 7,157,400 |
| 12 Sept 2023 | 9.73 | 9.77 | 9.65 | 9.75 | 9.25 | 5,388,100 |
| 11 Sept 2023 | 9.31 | 9.58 | 9.31 | 9.51 | 9.02 | 5,196,600 |
| 08 Sept 2023 | 9.19 | 9.23 | 9.16 | 9.21 | 8.74 | 2,763,500 |
| 07 Sept 2023 | 9.21 | 9.28 | 9.21 | 9.22 | 8.74 | 3,076,800 |
| 06 Sept 2023 | 9.26 | 9.28 | 9.16 | 9.21 | 8.74 | 5,247,800 |
| 05 Sept 2023 | 9.33 | 9.38 | 9.26 | 9.36 | 8.88 | 4,928,000 |
| 01 Sept 2023 | 9.40 | 9.42 | 9.30 | 9.31 | 8.83 | 3,481,300 |
| 31 Aug 2023 | 9.45 | 9.46 | 9.31 | 9.32 | 8.84 | 4,611,500 |
| 30 Aug 2023 | 9.39 | 9.45 | 9.36 | 9.36 | 8.88 | 3,229,300 |
| 29 Aug 2023 | 9.22 | 9.30 | 9.20 | 9.28 | 8.80 | 3,884,700 |
| 28 Aug 2023 | 9.11 | 9.18 | 9.10 | 9.12 | 8.65 | 3,109,600 |
| 25 Aug 2023 | 9.11 | 9.13 | 9.00 | 9.05 | 8.58 | 4,231,600 |
| 24 Aug 2023 | 9.12 | 9.21 | 9.09 | 9.10 | 8.63 | 3,973,700 |
| 23 Aug 2023 | 9.04 | 9.22 | 9.03 | 9.19 | 8.72 | 4,531,500 |
| 22 Aug 2023 | 9.16 | 9.16 | 9.05 | 9.05 | 8.58 | 3,716,800 |
| 21 Aug 2023 | 9.14 | 9.14 | 9.05 | 9.10 | 8.63 | 3,819,300 |
| 18 Aug 2023 | 9.06 | 9.15 | 9.06 | 9.11 | 8.64 | 4,923,100 |
| 17 Aug 2023 | 9.11 | 9.16 | 9.07 | 9.14 | 8.67 | 4,867,300 |
| 16 Aug 2023 | 9.06 | 9.14 | 9.06 | 9.08 | 8.61 | 3,338,700 |
| 15 Aug 2023 | 9.14 | 9.18 | 9.09 | 9.11 | 8.64 | 4,583,400 |
| 14 Aug 2023 | 9.22 | 9.29 | 9.18 | 9.24 | 8.76 | 4,626,800 |
| 11 Aug 2023 | 9.34 | 9.38 | 9.31 | 9.33 | 8.85 | 3,456,800 |
| 10 Aug 2023 | 9.36 | 9.43 | 9.34 | 9.35 | 8.87 | 4,280,800 |
| 09 Aug 2023 | 9.23 | 9.33 | 9.22 | 9.30 | 8.82 | 4,291,700 |
| 08 Aug 2023 | 9.22 | 9.28 | 9.18 | 9.28 | 8.80 | 3,525,800 |
| 07 Aug 2023 | 9.38 | 9.38 | 9.30 | 9.37 | 8.89 | 4,431,200 |
| 04 Aug 2023 | 9.32 | 9.48 | 9.30 | 9.38 | 8.90 | 5,853,200 |
| 03 Aug 2023 | 9.24 | 9.30 | 9.21 | 9.26 | 8.78 | 4,305,100 |
| 02 Aug 2023 | 9.59 | 9.59 | 9.42 | 9.43 | 8.94 | 7,030,900 |
| 01 Aug 2023 | 9.54 | 9.58 | 9.46 | 9.47 | 8.98 | 3,453,700 |
| 31 Jul 2023 | 9.68 | 9.75 | 9.60 | 9.62 | 9.12 | 4,428,200 |
| 28 Jul 2023 | 9.77 | 9.84 | 9.75 | 9.75 | 9.25 | 5,631,600 |
| 27 Jul 2023 | 9.92 | 9.93 | 9.69 | 9.71 | 9.21 | 5,030,500 |
| 26 Jul 2023 | 9.88 | 10.12 | 9.85 | 10.03 | 9.51 | 9,130,000 |
| 25 Jul 2023 | 9.84 | 9.84 | 9.73 | 9.79 | 9.29 | 5,484,200 |
| 24 Jul 2023 | 9.80 | 9.92 | 9.75 | 9.83 | 9.32 | 8,702,200 |
| 21 Jul 2023 | 9.55 | 9.56 | 9.45 | 9.50 | 9.01 | 3,779,300 |
| 20 Jul 2023 | 9.58 | 9.64 | 9.52 | 9.53 | 9.04 | 4,013,200 |
| 19 Jul 2023 | 9.50 | 9.60 | 9.49 | 9.54 | 9.05 | 5,880,300 |
| 18 Jul 2023 | 9.31 | 9.44 | 9.31 | 9.38 | 8.90 | 5,786,000 |
| 17 Jul 2023 | 9.59 | 9.59 | 9.47 | 9.49 | 9.00 | 5,211,500 |
| 14 Jul 2023 | 9.62 | 9.62 | 9.52 | 9.57 | 9.08 | 5,426,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.