Vmoto Limited (ASX:VMT)
Australia · Delayed Price · Currency is AUD 0.1100
+0.0050 (4.76%)
Jul 31, 2026, 2:59 PM AEST
Vmoto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 83,554 |
| Jul 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 25,000 |
| Jul 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,000 |
| Jul 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,000 |
| Jul 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 9,136 |
| Jul 21, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 87,539 |
| Jul 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 60,582 |
| Jul 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.29% | 13,247 |
| Jul 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 45,437 |
| Jul 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 19,708 |
| Jul 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 124,374 |
| Jul 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 44,518 |
| Jul 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 148,364 |
| Jul 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 109,400 |
| Jul 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 137,551 |
| Jun 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 369,832 |
| Jun 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 224,492 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 79,448 |
| Jun 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 73,215 |
| Jun 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 125,550 |
| Jun 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 64,989 |
| Jun 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 19,410 |
| Jun 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 54,514 |
| Jun 16, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.09% | 85,418 |
| Jun 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 180,464 |
| Jun 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,098 |
| Jun 11, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 68,532 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,024 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 86,999 |
| Jun 4, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 52,081 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 28,942 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 12,839 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 2,481 |
| May 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 22,236 |
| May 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 12,581 |
| May 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 25,736 |
| May 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 60,000 |
| May 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 56,550 |
| May 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 104,873 |
| May 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 223,021 |
| May 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 80,557 |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 24,011 |
| May 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 30,271 |
| May 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 32,292 |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 64,769 |
| May 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 128,771 |
| May 8, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 229,186 |
| May 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 34,414 |
| May 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 294,774 |
| May 5, 2026 | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | -7.14% | 417,053 |