Skip to main content
logo
Vmoto Limited (ASX:VMT)
Australia flag Australia · Delayed Price · Currency is AUD
0.0610
-0.0040 (-6.15%)
At close: Mar 6, 2026

Vmoto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.060.060.060.060.06-6.15%3,000
Mar 5, 20260.060.070.060.070.071.56%54,000
Mar 4, 20260.060.060.060.060.066.67%113,980
Mar 2, 20260.070.070.060.060.06-14.29%849,250
Feb 27, 20260.070.070.070.070.072.94%70,090
Feb 26, 20260.070.070.070.070.07-21,170
Feb 25, 20260.070.070.070.070.07-2.86%126,575
Feb 24, 20260.070.070.070.070.07-100,000
Feb 23, 20260.070.070.070.070.07-13,100
Feb 20, 20260.070.070.070.070.07-1.41%180,323
Feb 18, 20260.070.070.070.070.07-1.39%40,156
Feb 17, 20260.070.070.070.070.074.35%7,500
Feb 16, 20260.070.070.070.070.07-4.17%80,680
Feb 12, 20260.070.070.070.070.07-4.00%519,564
Feb 11, 20260.080.080.080.080.08-1.32%193,230
Feb 10, 20260.080.080.080.080.08-3,658
Feb 9, 20260.080.080.080.080.08-1.30%121,342
Feb 6, 20260.080.080.080.080.08-7.23%60,826
Feb 5, 20260.090.090.080.080.08-66,967
Feb 4, 20260.080.090.080.080.0820.29%1,682,763
Feb 3, 20260.070.070.070.070.07-28,000
Feb 2, 20260.070.070.070.070.07-67,196
Jan 30, 20260.070.070.070.070.07-1.43%5,004
Jan 28, 20260.070.070.070.070.07-1.41%65,832
Jan 27, 20260.080.080.070.070.07-5.33%14,120
Jan 23, 20260.070.080.070.080.08-154,591
Jan 22, 20260.070.080.070.080.082.74%39,440
Jan 21, 20260.070.070.070.070.074.29%263,715
Jan 19, 20260.070.070.070.070.07-28,398
Jan 16, 20260.070.070.070.070.07-4,469
Jan 15, 20260.070.070.070.070.07-51,322
Jan 14, 20260.070.070.070.070.07-5.41%20,000
Jan 13, 20260.070.070.070.070.072.78%6,910
Jan 12, 20260.070.080.070.070.07-1.37%45,228
Jan 9, 20260.080.080.070.070.07-7.59%6,059
Jan 8, 20260.080.080.080.080.085.33%50,000
Jan 7, 20260.070.080.070.080.084.17%296,401
Jan 5, 20260.070.070.070.070.07-96,510
Dec 31, 20250.070.070.070.070.074.35%10,869
Dec 30, 20250.070.070.070.070.07-6.76%4,797
Dec 29, 20250.070.070.070.070.077.25%50,000
Dec 23, 20250.060.070.060.070.07-38,059
Dec 22, 20250.070.070.070.070.07-1.43%14,450
Dec 19, 20250.070.070.070.070.07-2.78%1,818
Dec 16, 20250.070.070.070.070.07-3,415
Dec 15, 20250.070.070.070.070.074.35%208,616
Dec 12, 20250.070.070.070.070.07-13.75%33,080
Dec 5, 20250.080.080.080.080.085.26%86,456
Dec 4, 20250.080.080.080.080.08-9.52%85,149
Dec 3, 20250.080.080.080.080.085.00%162,658