Skip to main content
Vinyl Group Ltd (ASX:VNL)
Australia flag Australia · Delayed Price · Currency is AUD
0.0820
+0.0020 (2.50%)
Mar 10, 2026, 3:45 PM AEST

Vinyl Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 6, 20260.080.080.080.080.08-2.44%452,949
Jan 5, 20260.080.080.080.080.08-2.38%58,297
Jan 2, 20260.080.080.080.080.08-1.18%97,445
Dec 30, 20250.080.090.080.090.096.25%371,232
Dec 29, 20250.080.080.080.080.08-2.44%275,061
Dec 24, 20250.080.080.080.080.08-1.20%178,695
Dec 22, 20250.090.090.080.080.08-1.19%318,123
Dec 19, 20250.080.080.080.080.081.20%1,822
Dec 18, 20250.080.090.080.080.082.47%91,869
Dec 17, 20250.090.090.080.080.08-5.81%640,802
Dec 16, 20250.090.090.090.090.09-1.15%268,110
Dec 15, 20250.090.090.090.090.09-3.33%79,972
Dec 12, 20250.080.090.080.090.092.27%50,800
Dec 11, 20250.080.090.080.090.096.02%92,104
Dec 10, 20250.080.080.080.080.08-197,500
Dec 9, 20250.080.080.080.080.08-454,821
Dec 8, 20250.090.090.080.080.08-5.68%198,296
Dec 4, 20250.090.090.090.090.09-311,270
Dec 3, 20250.090.090.090.090.09-33,463
Dec 2, 20250.090.090.090.090.092.33%545,464
Dec 1, 20250.090.090.080.090.09-2.27%279,055
Nov 28, 20250.080.090.080.090.092.33%271,992
Nov 27, 20250.090.090.080.090.091.18%153,276
Nov 26, 20250.080.090.080.090.092.41%243,110
Nov 25, 20250.080.080.080.080.08-310,656
Nov 24, 20250.080.080.080.080.08-3.49%173,931
Nov 21, 20250.080.090.080.090.09-3.37%60,580
Nov 20, 20250.090.090.090.090.091.14%47,969
Nov 19, 20250.090.090.080.090.09-261,130
Nov 14, 20250.090.090.090.090.091.15%1,757
Nov 13, 20250.080.090.080.090.091.16%75,567
Nov 12, 20250.090.090.080.090.09-1.15%242,215
Nov 11, 20250.080.090.080.090.093.57%172,712
Nov 10, 20250.080.080.080.080.08-218,988
Nov 7, 20250.090.090.080.080.08-6.67%321,765
Nov 6, 20250.090.090.090.090.09-363,927
Nov 5, 20250.090.090.080.090.095.88%608,793
Nov 4, 20250.090.090.080.090.09-319,823
Nov 3, 20250.090.090.090.090.09-681,740
Oct 31, 20250.090.090.090.090.09-1.16%122,510
Oct 30, 20250.090.090.080.090.09-337,484
Oct 29, 20250.090.090.090.090.09-3.37%766,850
Oct 28, 20250.090.090.090.090.09-1.11%46,046
Oct 27, 20250.090.090.090.090.092.27%525,906
Oct 24, 20250.090.090.090.090.09-4.35%518,525
Oct 23, 20250.090.090.090.090.092.22%199,337
Oct 22, 20250.090.090.090.090.09-74,320
Oct 21, 20250.090.090.090.090.09-51,184
Oct 20, 20250.090.090.090.090.09-45,000
Oct 17, 20250.090.090.090.090.09-556,571
Oct 16, 20250.090.090.090.090.09-2.17%126,703
Oct 15, 20250.090.090.090.090.094.55%436,977
Oct 14, 20250.090.090.090.090.09-2.22%62,520
Oct 13, 20250.090.090.090.090.09-2.17%92,780
Oct 10, 20250.090.090.090.090.093.37%88,567
Oct 9, 20250.090.090.090.090.09-1,580,610
Oct 8, 20250.090.090.090.090.091.14%428,650