Skip to main content
logo
Vinyl Group Ltd (ASX:VNL)
Australia flag Australia · Delayed Price · Currency is AUD
0.0870
+0.0120 (16.00%)
At close: Mar 18, 2026

Vinyl Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20260.080.090.080.090.0916.00%729,415
Mar 17, 20260.080.080.080.080.08-707,401
Mar 16, 20260.080.080.070.080.08-6.25%444,020
Mar 13, 20260.080.080.080.080.08-187,151
Mar 12, 20260.080.080.080.080.08-1.23%262,287
Mar 11, 20260.080.080.080.080.08-1.22%463,533
Mar 10, 20260.080.080.080.080.082.50%72,344
Mar 9, 20260.090.090.080.080.08-83,255
Mar 6, 20260.080.080.080.080.08-1.23%81,222
Mar 5, 20260.090.090.080.080.08-5.81%36,782
Mar 4, 20260.090.090.080.090.09-3.37%379,319
Mar 3, 20260.080.090.080.090.094.71%227,672
Mar 2, 20260.090.090.080.090.09-4.49%730,517
Feb 27, 20260.090.090.090.090.095.95%948,880
Feb 26, 20260.080.080.080.080.08-27,927
Feb 25, 20260.080.080.080.080.083.70%1,169,165
Feb 24, 20260.080.080.080.080.08-57,196
Feb 23, 20260.080.080.080.080.08-1.22%158,018
Feb 20, 20260.080.080.080.080.08-242,256
Feb 19, 20260.080.080.080.080.08-50,593
Feb 18, 20260.080.080.080.080.08-258,500
Feb 17, 20260.080.080.080.080.081.23%100,031
Feb 16, 20260.080.080.080.080.082.53%224,963
Feb 13, 20260.080.080.070.080.08-3.66%559,955
Feb 12, 20260.080.080.080.080.08-1.20%50,700
Feb 11, 20260.080.080.080.080.08-124,035
Feb 10, 20260.080.080.080.080.081.22%273,150
Feb 9, 20260.090.090.080.080.08-3.53%143,097
Feb 6, 20260.090.090.080.090.09-61,575
Feb 5, 20260.080.090.080.090.091.19%233,065
Feb 4, 20260.090.090.080.080.08-4.55%87,645
Feb 3, 20260.080.090.080.090.09-1.12%177,682
Feb 2, 20260.090.090.090.090.092.30%43,366
Jan 30, 20260.080.090.080.090.093.57%161,399
Jan 29, 20260.080.080.080.080.08-331,004
Jan 28, 20260.080.090.080.080.081.20%679,355
Jan 27, 20260.080.090.080.080.08-520,990
Jan 23, 20260.090.090.080.080.08-8.79%243,216
Jan 22, 20260.090.090.090.090.095.81%304,595
Jan 21, 20260.090.090.080.090.09-3.37%118,117
Jan 20, 20260.090.090.090.090.094.71%684,999
Jan 19, 20260.080.090.080.090.094.94%498,665
Jan 16, 20260.080.080.080.080.081.25%603,915
Jan 15, 20260.080.080.080.080.08-188,153
Jan 14, 20260.080.080.080.080.08-2.44%170,717
Jan 13, 20260.080.080.080.080.08-358,075
Jan 12, 20260.080.080.080.080.081.23%30,000
Jan 9, 20260.080.080.080.080.08-261,633
Jan 8, 20260.080.080.080.080.081.25%173,370
Jan 7, 20260.080.080.070.080.08-285,574