Vmoto Limited (ASX:VMT)
Australia · Delayed Price · Currency is AUD 0.0740
0.00 (0.00%)
Oct 22, 2026, 3:18 PM AEDT
Vmoto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.33% | 80,000 |
| Oct 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 5,535 |
| Oct 20, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 50,000 |
| Oct 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.11% | 25,000 |
| Oct 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.71% | 80,688 |
| Oct 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,145 |
| Oct 13, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 207,379 |
| Oct 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.74% | 24,838 |
| Oct 9, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -14.12% | 171,905 |
| Oct 8, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 7,650 |
| Oct 7, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -3.41% | 47,069 |
| Oct 6, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 17.33% | 104,193 |
| Oct 5, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -21.05% | 303,539 |
| Sep 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,263 |
| Sep 28, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 79,674 |
| Sep 25, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 9.20% | 16,975 |
| Sep 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.16% | 5,000 |
| Sep 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.37% | 8,788 |
| Sep 22, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.29% | 48,158 |
| Sep 21, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 6.67% | 54,138 |
| Sep 18, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -10.00% | 44,553 |
| Sep 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.09% | 1,333 |
| Sep 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.11% | 7,835 |
| Sep 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.04% | 42,931 |
| Sep 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.00% | 39,444 |
| Sep 10, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 81,017 |
| Sep 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 40,000 |
| Sep 8, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 68,205 |
| Sep 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 105,461 |
| Sep 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 51,639 |
| Sep 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 56,549 |
| Aug 31, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 354,435 |
| Aug 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 21,000 |
| Aug 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 19,879 |
| Aug 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| Aug 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 9,117 |
| Aug 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 46,000 |
| Aug 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 6,000 |
| Aug 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 72,744 |
| Aug 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 33,524 |
| Aug 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 6,476 |
| Aug 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 18,120 |
| Aug 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 13,082 |
| Aug 7, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 190,997 |
| Aug 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,135 |
| Aug 5, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 113,982 |
| Aug 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 80,221 |
| 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 |