Skip to main content
logo
Great Boulder Resources Limited (ASX:GBR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0590
+0.0010 (1.72%)
Aug 7, 2025, 10:39 AM AEST

VMware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20250.060.060.060.060.06-3.33%7,509,445
Aug 5, 20250.060.060.060.060.061.69%1,372,223
Aug 4, 20250.060.060.060.060.065.36%2,435,703
Aug 1, 20250.060.060.060.060.061.82%1,238,739
Jul 31, 20250.060.060.050.060.06-6.78%5,967,375
Jul 30, 20250.060.060.060.060.06-1.67%1,579,256
Jul 29, 20250.060.060.060.060.06-3.23%2,209,136
Jul 28, 20250.060.060.060.060.06-2,284,030
Jul 27, 20250.060.060.060.060.06-12,904
Jul 25, 20250.060.060.060.060.06-1,451,904
Jul 24, 20250.060.060.060.060.06-1.59%5,164,741
Jul 23, 20250.060.060.060.060.06-2,920,797
Jul 22, 20250.060.060.060.060.063.28%5,112,684
Jul 21, 20250.060.060.060.060.06-1.61%1,133,286
Jul 20, 20250.060.060.060.060.06-55,000
Jul 18, 20250.060.060.060.060.06-1,383,956
Jul 17, 20250.070.070.060.060.06-7.46%5,043,452
Jul 16, 20250.060.070.060.070.073.08%1,357,414
Jul 15, 20250.070.070.060.070.07-1.52%2,028,085
Jul 14, 20250.060.070.060.070.076.45%6,568,480
Jul 11, 20250.060.060.060.060.061.64%3,610,580
Jul 10, 20250.060.060.060.060.06-1,773,305
Jul 9, 20250.060.060.060.060.06-2,156,374
Jul 8, 20250.060.060.060.060.06-3.17%599,387
Jul 7, 20250.060.060.060.060.063.28%1,979,629
Jul 4, 20250.060.060.060.060.06-1.61%2,568,429
Jul 3, 20250.060.060.060.060.061.64%1,403,878
Jul 2, 20250.060.060.060.060.06-3.17%1,676,713
Jul 1, 20250.060.060.060.060.061.61%4,368,154
Jun 30, 20250.060.060.060.060.06-4.62%6,167,439
Jun 27, 20250.060.070.060.070.074.84%8,186,005
Jun 26, 20250.060.060.060.060.06-1.59%2,881,808
Jun 25, 20250.060.060.060.060.061.61%3,148,978
Jun 24, 20250.070.070.060.060.06-1.59%2,715,106
Jun 23, 20250.070.070.060.060.06-13.70%3,757,715
Jun 20, 20250.070.070.070.070.07--
Jun 19, 20250.070.070.070.070.071.39%1,533,235
Jun 18, 20250.070.080.070.070.07-4.00%1,261,199
Jun 17, 20250.080.080.070.080.08-3,987,966
Jun 16, 20250.080.080.070.080.081.35%4,595,305
Jun 13, 20250.080.080.070.070.074.23%9,343,035
Jun 12, 20250.060.070.060.070.0716.39%8,094,619
Jun 11, 20250.060.060.060.060.06-3.17%901,284
Jun 10, 20250.070.070.060.060.06-1,295,278
Jun 6, 20250.070.070.060.060.06-1.56%1,623,391
Jun 5, 20250.070.070.060.060.06-1.54%3,055,019
Jun 4, 20250.070.070.060.070.07-5.80%1,204,109
Jun 3, 20250.070.070.070.070.077.81%1,083,552
Jun 2, 20250.070.070.060.060.06-5.88%2,744,555
May 30, 20250.070.070.070.070.071.49%445,546