VEEM Ltd (ASX:VEE)
Australia · Delayed Price · Currency is AUD 1.220
+0.020 (1.67%)
Sep 5, 2025, 4:10 PM AEST
VEEM Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 1.26 | 1.50 | 1.26 | 1.32 | 1.32 | 5.60% | 299,399 |
| Aug 15, 2025 | 1.14 | 1.25 | 1.14 | 1.25 | 1.25 | 8.70% | 835,561 |
| Aug 14, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | 1.77% | 786,009 |
| Aug 13, 2025 | 1.10 | 1.19 | 1.09 | 1.13 | 1.13 | 3.67% | 395,410 |
| Aug 12, 2025 | 1.06 | 1.15 | 0.90 | 1.09 | 1.09 | 10.10% | 1,482,089 |
| Aug 11, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | - | 225,169 |
| Aug 8, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 27,279 |
| Aug 7, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 0.51% | 25,749 |
| Aug 6, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 3.66% | 91,625 |
| Aug 5, 2025 | 0.98 | 1.00 | 0.94 | 0.96 | 0.96 | -2.55% | 323,786 |
| Aug 4, 2025 | 0.90 | 0.98 | 0.85 | 0.98 | 0.98 | 10.11% | 87,488 |
| Aug 1, 2025 | 0.93 | 0.94 | 0.89 | 0.89 | 0.89 | -3.78% | 37,886 |
| Jul 31, 2025 | 0.90 | 0.95 | 0.88 | 0.93 | 0.93 | 5.71% | 12,901 |
| Jul 30, 2025 | 0.88 | 0.90 | 0.85 | 0.88 | 0.88 | -1.13% | 38,117 |
| Jul 29, 2025 | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -4.84% | 106,324 |
| Jul 28, 2025 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | -0.21% | 61,286 |
| Jul 25, 2025 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -0.85% | 104,495 |
| Jul 24, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | -1.57% | 57,725 |
| Jul 23, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.53% | 29,719 |
| Jul 22, 2025 | 1.00 | 1.02 | 0.95 | 0.95 | 0.95 | -5.00% | 102,325 |
| Jul 21, 2025 | 1.05 | 1.05 | 0.98 | 1.00 | 1.00 | - | 291,450 |
| Jul 18, 2025 | 0.99 | 1.01 | 0.96 | 1.00 | 1.00 | - | 131,610 |
| Jul 17, 2025 | 0.90 | 1.08 | 0.90 | 1.00 | 1.00 | 11.11% | 343,943 |
| Jul 16, 2025 | 0.84 | 0.91 | 0.84 | 0.90 | 0.90 | 7.14% | 96,971 |
| Jul 15, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -2.89% | 9,017 |
| Jul 14, 2025 | 0.86 | 0.87 | 0.84 | 0.87 | 0.87 | 0.58% | 22,475 |
| Jul 11, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 2.38% | 11,619 |
| Jul 10, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -2.89% | 20,669 |
| Jul 9, 2025 | 0.83 | 0.87 | 0.82 | 0.87 | 0.87 | 2.98% | 13,778 |
| Jul 8, 2025 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -6.67% | 35,083 |
| Jul 7, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 3.45% | 133,007 |
| Jul 4, 2025 | 0.87 | 0.89 | 0.87 | 0.87 | 0.87 | -3.33% | 2,427 |
| Jul 3, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | - | 128,843 |
| Jul 2, 2025 | 0.86 | 0.90 | 0.84 | 0.90 | 0.90 | 4.65% | 48,596 |
| Jul 1, 2025 | 0.83 | 0.86 | 0.82 | 0.86 | 0.86 | 4.24% | 11,841 |
| Jun 30, 2025 | 0.90 | 0.90 | 0.83 | 0.83 | 0.83 | -8.33% | 83,919 |