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
56,953.78 +1,271.69 (+2.28%) CMC Crypto 200
1,181.57 -27.13 (-2.24%)
Volt Group Limited (VPR.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 11:48AM AEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 250,000 |
| 03 Jul 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 1,000,000 |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000,000 |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 500,000 |
| 11 Jun 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 250,000 |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 5,449,006 |
| 05 Jun 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 103,500 |
| 04 Jun 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2,000,000 |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,500,000 |
| 27 May 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 10,000,000 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 250,000 |
| 16 May 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 600,994 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 500,000 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 500,000 |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2,000,000 |
| 03 May 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 545,000 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 500,000 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 500,000 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,500,000 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 550,550 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 0.0015 | 0.0015 | 0.0010 | 0.0010 | 0.0010 | 750,000 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 0.0015 | 0.0015 | 0.0010 | 0.0010 | 0.0010 | 750,000 |
| 27 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 3,000,000 |
| 26 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,149,150 |
| 25 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 89,984 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,000,000 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,700,000 |
| 13 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 500,000 |
| 12 Mar 2024 | 0.0015 | 0.0015 | 0.0010 | 0.0010 | 0.0010 | 4,459,814 |
| 11 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 918,500 |
| 08 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 700,000 |
| 07 Mar 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 210,000 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 3,249,150 |
| 04 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 50,000 |
| 01 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 900,000 |
| 29 Feb 2024 | 0.0020 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 1,391,425 |
| 28 Feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,000,000 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 250,225 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,000,000 |
| 12 Feb 2024 | 0.0010 | 0.0015 | 0.0010 | 0.0010 | 0.0010 | 2,000,000 |
| *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.