Vinyl Group Ltd (ASX:VNL)
Australia · Delayed Price · Currency is AUD 0.0980
0.00 (0.00%)
Last updated: Sep 1, 2025, 10:00 AM AEST
Vinyl Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 7.69% | 927,029 |
| Aug 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 135,013 |
| Aug 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -1.09% | 200,202 |
| Aug 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1.10% | 696,725 |
| Aug 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 81,671 |
| Aug 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 478,757 |
| Aug 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 426,768 |
| Aug 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 59,543 |
| Aug 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1.11% | 83,170 |
| Aug 18, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -7.22% | 1,452,429 |
| Aug 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2.11% | 64,921 |
| Aug 13, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | -2.06% | 522,429 |
| Aug 12, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 5.43% | 190,857 |
| Aug 11, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -4.17% | 1,273,306 |
| Aug 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -2.04% | 82,765 |
| Aug 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 119,720 |
| Aug 6, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | 1.03% | 918,873 |
| Aug 5, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -7.62% | 631,017 |
| Aug 4, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 309,372 |
| Aug 1, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 6.06% | 363,633 |
| Jul 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -1.00% | 216,664 |
| Jul 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 35,217 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 352,635 |
| Jul 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 290,433 |
| Jul 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 1,699,113 |
| Jul 24, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | -2.44% | 408,403 |
| Jul 23, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -2.38% | 316,505 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.70% | 745,393 |
| Jul 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | -4.17% | 29,742 |
| Jul 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 121,284 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 4.35% | 1,391,856 |
| Jul 16, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 171,410 |
| Jul 15, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 14,801 |
| Jul 14, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 21,632 |
| Jul 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 650,000 |
| Jul 10, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 4.55% | 109,784 |
| Jul 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 402,533 |
| Jul 8, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | -8.70% | 91,812 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | -4.17% | 332,326 |
| Jul 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 808,763 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -6.38% | 1,963,399 |
| Jul 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2.17% | 227,455 |
| Jul 1, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 367,627 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 8,615 |
| Jun 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 4.35% | 122,508 |
| Jun 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 795,047 |
| Jun 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 192,080 |
| Jun 24, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 2.33% | 1,156,982 |
| Jun 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2.38% | 118,125 |
| Jun 20, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 831,040 |