Skip to main content
logo
Vinyl Group Ltd (ASX:VNL)
Australia flag Australia · Delayed Price · Currency is AUD
0.0560
+0.0030 (5.66%)
Jun 26, 2026, 3:26 PM AEST

Vinyl Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.060.060.060.060.066.60%423,028
Jun 24, 20260.060.060.050.050.05-3.64%158,008
Jun 23, 20260.060.060.050.060.061.85%313,968
Jun 22, 20260.060.060.050.050.05-10.00%1,026,675
Jun 19, 20260.060.060.060.060.061.69%164,610
Jun 18, 20260.060.060.060.060.06-1.67%89,411
Jun 17, 20260.060.060.060.060.063.45%491,127
Jun 16, 20260.060.060.060.060.061.75%31,027
Jun 15, 20260.060.060.060.060.06-405,396
Jun 12, 20260.060.060.060.060.06-5.00%362,264
Jun 11, 20260.060.060.060.060.06-1.64%539,969
Jun 10, 20260.060.060.060.060.061.67%349,875
Jun 5, 20260.060.060.060.060.06-10,000
Jun 4, 20260.060.060.060.060.06-135,524
Jun 3, 20260.060.060.060.060.06-16,960
Jun 2, 20260.060.060.060.060.06-6.98%220,089
Jun 1, 20260.070.070.060.060.06-3.73%608,573
May 27, 20260.070.070.070.070.07-373,242
May 26, 20260.070.070.070.070.071.52%103,831
May 25, 20260.070.070.070.070.07-4.35%11,197
May 22, 20260.070.070.070.070.07-1.43%171,290
May 20, 20260.070.070.060.070.07-345,806
May 19, 20260.070.070.070.070.07-6.67%151,238
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