Skip to main content
Vinyl Group Ltd (ASX:VNL)
Australia flag Australia · Delayed Price · Currency is AUD
0.0790
0.00 (0.00%)
Apr 29, 2026, 3:43 PM AEST

Vinyl Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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