Skip to main content
logo
Vinyl Group Ltd (ASX:VNL)
Australia flag Australia · Delayed Price · Currency is AUD
0.0750
-0.0030 (-3.85%)
May 18, 2026, 4:10 PM AEST

Vinyl Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20260.080.080.070.080.08-3.85%291,625
May 15, 20260.080.080.080.080.08-1.27%41,409
May 14, 20260.080.080.080.080.08-1,471,537
May 12, 20260.080.080.070.080.082.60%181,694
May 11, 20260.080.080.080.080.08-2.53%153,999
May 8, 20260.080.080.080.080.081.28%166,095
May 7, 20260.080.080.080.080.08-1.27%207,726
May 6, 20260.080.080.080.080.085.33%190,831
May 5, 20260.080.080.080.080.08-6.25%32,479
May 4, 20260.080.080.080.080.083.90%241,196
May 1, 20260.070.080.070.080.084.05%665,975
Apr 30, 20260.080.080.070.070.07-6.33%416,947
Apr 29, 20260.080.080.080.080.08-182,676
Apr 28, 20260.070.080.070.080.08-432,120
Apr 24, 20260.080.080.080.080.08-2.47%219,558
Apr 23, 20260.080.080.080.080.08-202,420
Apr 22, 20260.080.080.080.080.08-1.22%512,010
Apr 21, 20260.080.080.080.080.08-30,149
Apr 20, 20260.080.080.080.080.08-3.53%12,195
Apr 17, 20260.090.090.090.090.09-1.16%79,950
Apr 16, 20260.090.090.080.090.09-462,136
Apr 15, 20260.090.090.080.090.09-1.15%342,713
Apr 14, 20260.080.090.080.090.097.41%486,514
Apr 13, 20260.080.080.080.080.08-4.71%28,890
Apr 10, 20260.090.090.080.090.091.19%184,155
Apr 9, 20260.080.080.080.080.0810.53%595,679
Apr 8, 20260.080.080.070.080.081.33%1,119,225
Apr 7, 20260.080.080.070.080.08-6.25%1,337,180
Apr 2, 20260.080.080.080.080.08-4.76%285,118
Apr 1, 20260.080.080.080.080.08-87,343
Mar 31, 20260.080.080.080.080.08-1,302,271
Mar 30, 20260.080.080.080.080.08-2.33%80,000
Mar 27, 20260.090.090.080.090.09-3.37%238,340
Mar 26, 20260.090.090.090.090.091.14%135,363
Mar 25, 20260.080.090.080.090.096.02%673,106
Mar 24, 20260.080.090.080.080.08-5.14%194,027
Mar 23, 20260.090.090.080.090.09-1.69%535,751
Mar 20, 20260.090.090.090.090.09-153,214
Mar 19, 20260.090.090.090.090.092.30%200,493
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