VEEM Ltd (ASX:VEE)
Australia · Delayed Price · Currency is AUD 1.420
+0.010 (0.71%)
Oct 24, 2025, 4:10 PM AEST
VEEM Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | 0.71% | 121,042 |
| Oct 23, 2025 | 1.43 | 1.48 | 1.40 | 1.41 | 1.41 | -2.76% | 270,115 |
| Oct 22, 2025 | 1.48 | 1.48 | 1.40 | 1.45 | 1.45 | -2.03% | 293,741 |
| Oct 21, 2025 | 1.39 | 1.50 | 1.39 | 1.48 | 1.48 | 8.03% | 1,371,816 |
| Oct 20, 2025 | 1.28 | 1.37 | 1.28 | 1.37 | 1.37 | 5.38% | 177,007 |
| Oct 17, 2025 | 1.40 | 1.40 | 1.26 | 1.30 | 1.30 | -7.14% | 690,433 |
| Oct 16, 2025 | 1.44 | 1.46 | 1.37 | 1.40 | 1.40 | -2.78% | 189,874 |
| Oct 15, 2025 | 1.39 | 1.44 | 1.33 | 1.44 | 1.44 | 2.86% | 304,731 |
| Oct 14, 2025 | 1.49 | 1.49 | 1.37 | 1.40 | 1.40 | -3.45% | 354,973 |
| Oct 13, 2025 | 1.52 | 1.52 | 1.41 | 1.45 | 1.45 | -5.23% | 300,003 |
| Oct 10, 2025 | 1.55 | 1.55 | 1.48 | 1.53 | 1.53 | -1.29% | 187,581 |
| Oct 9, 2025 | 1.38 | 1.55 | 1.38 | 1.55 | 1.55 | 12.32% | 612,952 |
| Oct 8, 2025 | 1.43 | 1.43 | 1.36 | 1.38 | 1.38 | -6.12% | 681,443 |
| Oct 7, 2025 | 1.53 | 1.58 | 1.46 | 1.47 | 1.47 | -5.16% | 454,838 |
| Oct 6, 2025 | 1.68 | 1.70 | 1.53 | 1.55 | 1.55 | 1.31% | 277,540 |
| Oct 5, 2025 | 1.68 | 1.70 | 1.53 | 1.53 | 1.53 | -6.13% | 103,148 |
| Oct 3, 2025 | 1.70 | 1.77 | 1.58 | 1.63 | 1.63 | -4.12% | 674,588 |
| Oct 2, 2025 | 1.76 | 1.77 | 1.70 | 1.70 | 1.70 | -5.03% | 734,326 |
| Oct 1, 2025 | 1.80 | 1.82 | 1.69 | 1.79 | 1.79 | -4.28% | 1,589,189 |
| Sep 30, 2025 | 1.70 | 1.95 | 1.70 | 1.87 | 1.87 | 23.84% | 2,331,205 |
| Sep 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 26, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 25, 2025 | 1.49 | 1.55 | 1.47 | 1.51 | 1.51 | 1.34% | 388,016 |
| Sep 24, 2025 | 1.45 | 1.49 | 1.40 | 1.49 | 1.49 | 3.47% | 184,673 |
| Sep 23, 2025 | 1.35 | 1.57 | 1.35 | 1.44 | 1.44 | 9.09% | 511,087 |
| Sep 22, 2025 | 1.28 | 1.35 | 1.28 | 1.32 | 1.32 | 3.13% | 144,051 |
| Sep 19, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 15,806 |
| Sep 18, 2025 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | 0.78% | 167,519 |
| Sep 17, 2025 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | 1.57% | 21,655 |
| Sep 16, 2025 | 1.32 | 1.32 | 1.25 | 1.27 | 1.27 | -3.79% | 73,931 |
| Sep 15, 2025 | 1.25 | 1.33 | 1.25 | 1.32 | 1.32 | 7.32% | 215,175 |
| Sep 12, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 71,428 |
| Sep 11, 2025 | 1.19 | 1.29 | 1.18 | 1.25 | 1.25 | 7.76% | 192,484 |
| Sep 10, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | 30,524 |
| Sep 9, 2025 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | -4.88% | 342,831 |
| Sep 8, 2025 | 1.22 | 1.23 | 1.16 | 1.23 | 1.23 | 0.82% | 82,394 |
| Sep 5, 2025 | 1.20 | 1.26 | 1.19 | 1.22 | 1.22 | 1.67% | 1,044,632 |
| Sep 4, 2025 | 1.20 | 1.26 | 1.14 | 1.20 | 1.20 | 2.56% | 198,827 |
| Sep 3, 2025 | 1.12 | 1.19 | 1.11 | 1.17 | 1.17 | 4.46% | 123,781 |
| Sep 2, 2025 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | - | 133,856 |
| Sep 1, 2025 | 1.14 | 1.16 | 1.07 | 1.12 | 1.12 | -1.75% | 454,209 |
| Aug 29, 2025 | 1.08 | 1.15 | 1.07 | 1.14 | 1.14 | 6.54% | 197,346 |
| Aug 28, 2025 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -4.46% | 59,566 |
| Aug 27, 2025 | 1.10 | 1.12 | 1.01 | 1.12 | 1.12 | 1.82% | 218,789 |
| Aug 26, 2025 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 199,272 |
| Aug 25, 2025 | 1.04 | 1.13 | 1.02 | 1.12 | 1.12 | 6.67% | 200,092 |
| Aug 22, 2025 | 1.09 | 1.15 | 1.03 | 1.05 | 1.05 | -0.94% | 188,957 |
| Aug 21, 2025 | 1.20 | 1.27 | 1.06 | 1.06 | 1.06 | -11.67% | 265,233 |
| Aug 20, 2025 | 1.30 | 1.35 | 1.16 | 1.20 | 1.20 | -8.40% | 445,481 |
| Aug 19, 2025 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -0.76% | 86,014 |