Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vodacom Group Limite ADR (OP: VDMCY )

5.130 -0.050 (-0.97%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.130 8.240 8.060 8.170 20,200 -0.05(-0.61%)
Dec 30, 2019 8.188 8.320 8.120 8.220 67,400 -0.09(-1.08%)
Dec 27, 2019 8.120 8.340 8.120 8.310 47,500 +0.07(+0.85%)
Dec 26, 2019 8.085 8.240 8.030 8.240 35,993 +0.12(+1.48%)
Dec 24, 2019 8.085 8.230 8.030 8.120 16,500 +0.06(+0.74%)
Dec 23, 2019 8.085 8.240 8.030 8.060 35,063 -0.01(-0.12%)
Dec 20, 2019 8.107 8.205 8.050 8.070 58,400 -0.11(-1.34%)
Dec 19, 2019 8.095 8.300 8.030 8.180 63,075 -0.06(-0.73%)
Dec 18, 2019 8.188 8.260 8.140 8.240 44,964 +0.17(+2.11%)
Dec 17, 2019 8.020 8.100 7.980 8.070 32,378 +0.15(+1.89%)
Dec 16, 2019 7.830 7.970 7.830 7.920 30,367 -0.03(-0.38%)
Dec 13, 2019 7.942 8.010 7.880 7.950 84,900 +0.23(+2.98%)
Dec 12, 2019 7.572 7.830 7.530 7.720 31,156 +0.06(+0.78%)
Dec 11, 2019 7.582 7.660 7.520 7.660 132,214 +0.10(+1.32%)
Dec 10, 2019 7.675 7.720 7.550 7.560 248,316 -0.13(-1.69%)
Dec 09, 2019 7.763 7.970 7.690 7.690 30,866 -0.06(-0.75%)
Dec 06, 2019 7.600 7.820 7.600 7.748 59,100 +0.14(+1.88%)
Dec 05, 2019 7.670 7.670 7.580 7.605 33,633 -0.06(-0.78%)
Dec 04, 2019 7.680 7.730 7.650 7.665 79,343 +0.04(+0.59%)
Dec 03, 2019 7.655 7.700 7.610 7.620 27,817 -0.10(-1.30%)
Dec 02, 2019 7.730 7.910 7.700 7.720 36,580 -0.43(-5.28%)
Nov 29, 2019 8.280 8.280 8.150 8.150 12,300 -0.15(-1.81%)
Nov 27, 2019 8.230 8.370 8.230 8.300 34,400 -0.16(-1.89%)
Nov 26, 2019 8.550 8.550 8.460 8.460 37,555 -0.22(-2.53%)
Nov 25, 2019 8.710 8.830 8.670 8.680 12,716 +0.00(+0.00%)
Nov 22, 2019 8.680 8.800 8.680 8.680 15,200 +0.07(+0.81%)
Nov 21, 2019 8.627 8.740 8.560 8.610 8,434 -0.18(-2.05%)
Nov 20, 2019 8.670 8.840 8.670 8.790 12,092 +0.13(+1.50%)
Nov 19, 2019 8.750 8.858 8.660 8.660 5,988 -0.07(-0.80%)
Nov 18, 2019 8.780 8.780 8.620 8.730 4,452 -0.08(-0.91%)
Nov 15, 2019 8.780 8.900 8.780 8.810 14,000 +0.03(+0.32%)
Nov 14, 2019 8.797 8.797 8.760 8.782 5,448 -0.07(-0.78%)
Nov 13, 2019 8.805 8.870 8.730 8.851 11,443 -0.04(-0.44%)
Nov 12, 2019 8.940 8.965 8.890 8.890 16,885 -0.24(-2.61%)
Nov 11, 2019 9.000 9.129 8.910 9.129 11,495 +0.16(+1.77%)
Nov 08, 2019 9.050 9.140 8.950 8.970 17,900 -0.13(-1.43%)
Nov 07, 2019 9.145 9.240 9.050 9.100 11,689 +0.11(+1.22%)
Nov 06, 2019 9.045 9.060 8.970 8.990 16,166 +0.00(+0.00%)
Nov 05, 2019 9.065 9.065 8.980 8.990 19,895 +0.02(+0.22%)
Nov 04, 2019 8.889 9.060 8.880 8.970 10,946 +0.11(+1.24%)
Nov 01, 2019 8.707 8.860 8.670 8.860 18,300 +0.24(+2.83%)
Oct 31, 2019 8.600 8.740 8.550 8.617 17,550 +0.09(+1.01%)
Oct 30, 2019 8.565 8.690 8.470 8.530 13,297 -0.33(-3.72%)
Oct 29, 2019 8.945 9.000 8.860 8.860 9,309 -0.07(-0.78%)
Oct 28, 2019 8.955 9.130 8.890 8.930 13,480 +0.27(+3.12%)
Oct 25, 2019 8.762 8.762 8.660 8.660 14,800 -0.02(-0.23%)
Oct 24, 2019 8.750 8.830 8.680 8.680 5,354 -0.14(-1.58%)
Oct 23, 2019 8.773 9.000 8.773 8.819 17,775 +0.03(+0.33%)
Oct 22, 2019 8.770 9.000 8.770 8.790 15,475 +0.09(+1.03%)
Oct 21, 2019 8.490 8.700 8.490 8.700 32,326 +0.31(+3.69%)
Oct 18, 2019 8.441 8.465 8.340 8.390 11,200 -0.01(-0.13%)
Oct 17, 2019 8.480 8.515 8.380 8.401 5,382 +0.07(+0.85%)
Oct 16, 2019 8.280 8.460 8.280 8.330 13,857 +0.09(+1.09%)
Oct 15, 2019 8.160 8.330 8.160 8.240 5,882 -0.05(-0.57%)
Oct 14, 2019 8.300 8.460 8.220 8.287 10,061 +0.01(+0.18%)
Oct 11, 2019 8.188 8.350 8.130 8.273 6,900 +0.34(+4.33%)
Oct 10, 2019 7.820 8.120 7.780 7.930 38,829 +0.19(+2.45%)
Oct 09, 2019 7.820 7.900 7.720 7.740 6,010 -0.04(-0.51%)
Oct 08, 2019 7.790 7.810 7.730 7.780 14,235 +0.01(+0.10%)
Oct 07, 2019 7.830 7.900 7.772 7.772 7,336 -0.13(-1.61%)
Oct 04, 2019 7.740 7.930 7.740 7.900 19,200 +0.30(+3.95%)
Oct 03, 2019 7.620 7.720 7.570 7.600 11,711 +0.06(+0.80%)
Oct 02, 2019 7.760 7.760 7.540 7.540 12,496 -0.21(-2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.