Skip to main content
logo
Vmoto Limited (ASX:VMT)
Australia flag Australia · Delayed Price · Currency is AUD
0.1050
0.00 (0.00%)
Apr 17, 2026, 1:43 PM AEST

Vmoto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20260.100.110.100.110.11-77,441
Apr 16, 20260.110.110.110.110.11-4.55%74,847
Apr 15, 20260.120.120.110.110.11-4.35%24,013
Apr 14, 20260.110.120.100.120.129.52%374,804
Apr 13, 20260.090.110.090.110.1115.38%440,274
Apr 10, 20260.090.100.090.090.094.60%478,323
Apr 9, 20260.100.100.080.090.0916.00%1,610,608
Apr 8, 20260.080.080.080.080.08-2.60%90,000
Apr 1, 20260.080.080.080.080.085.48%1,311
Mar 31, 20260.070.070.070.070.072.82%50,000
Mar 30, 20260.080.080.070.070.07-7.79%302,659
Mar 27, 20260.070.080.070.080.0814.93%292,843
Mar 26, 20260.070.070.070.070.07-1.47%23,667
Mar 25, 20260.070.070.070.070.07-8,000
Mar 24, 20260.070.070.070.070.07-4.23%92,478
Mar 23, 20260.070.070.070.070.079.23%83,288
Mar 19, 20260.070.070.070.070.07-5.80%22,704
Mar 18, 20260.070.070.070.070.072.99%123,308
Mar 17, 20260.070.070.070.070.073.08%80,000
Mar 16, 20260.060.070.060.070.076.56%118,115
Mar 13, 20260.060.060.060.060.06-6.15%5,500
Mar 12, 20260.070.070.070.070.076.56%24,616
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