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

Vodacom Group Limite ADR (OP: VDMCY )

5.100 -0.080 (-1.54%)
Streaming Delayed Price Updated: 12:02 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 (%)
Feb 28, 2019 8.430 8.520 8.280 8.280 9,719 -0.41(-4.72%)
Feb 27, 2019 8.460 8.690 8.460 8.690 32,820 +0.13(+1.58%)
Feb 26, 2019 8.545 8.680 8.400 8.555 21,496 -0.04(-0.52%)
Feb 25, 2019 8.800 8.800 8.570 8.600 7,204 +0.04(+0.47%)
Feb 22, 2019 8.540 8.840 8.540 8.560 23,400 +0.18(+2.09%)
Feb 21, 2019 8.475 8.550 8.290 8.385 7,385 -0.06(-0.71%)
Feb 20, 2019 8.332 8.490 8.280 8.445 25,982 +0.00(+0.00%)
Feb 19, 2019 8.170 8.490 8.170 8.445 22,189 +0.25(+2.99%)
Feb 15, 2019 8.440 8.440 8.200 8.200 35,200 -0.11(-1.26%)
Feb 14, 2019 8.310 8.370 8.240 8.305 14,921 +0.01(+0.12%)
Feb 13, 2019 8.650 8.650 8.250 8.295 29,975 -0.21(-2.53%)
Feb 12, 2019 8.605 8.730 8.490 8.510 12,496 -0.01(-0.08%)
Feb 11, 2019 8.440 8.590 8.290 8.517 15,372 +0.23(+2.74%)
Feb 08, 2019 8.290 8.479 8.270 8.290 14,300 -0.20(-2.36%)
Feb 07, 2019 8.510 8.530 8.290 8.490 63,601 -0.12(-1.39%)
Feb 06, 2019 8.750 8.800 8.610 8.610 8,380 -0.45(-4.91%)
Feb 05, 2019 8.863 9.130 8.780 9.055 35,977 +0.32(+3.72%)
Feb 04, 2019 8.890 8.890 8.640 8.730 23,849 -0.28(-3.05%)
Feb 01, 2019 8.930 9.080 8.930 9.005 27,200 -0.13(-1.48%)
Jan 31, 2019 9.050 9.390 9.050 9.140 25,994 +0.02(+0.16%)
Jan 30, 2019 8.805 9.125 8.805 9.125 10,225 +0.22(+2.48%)
Jan 29, 2019 8.915 8.961 8.880 8.904 8,939 +0.03(+0.38%)
Jan 28, 2019 8.830 9.000 8.680 8.870 68,026 -0.06(-0.67%)
Jan 25, 2019 8.900 9.080 8.750 8.930 7,200 +0.06(+0.73%)
Jan 24, 2019 8.980 8.980 8.820 8.865 39,330 -0.79(-8.23%)
Jan 23, 2019 9.360 9.660 9.360 9.660 13,796 +0.24(+2.55%)
Jan 22, 2019 9.500 9.510 9.270 9.420 150,348 -0.61(-6.08%)
Jan 18, 2019 9.785 10.11 9.785 10.03 55,300 +0.28(+2.87%)
Jan 17, 2019 9.580 9.910 9.540 9.750 38,328 -0.35(-3.47%)
Jan 16, 2019 9.900 10.16 9.900 10.10 9,940 +0.40(+4.12%)
Jan 15, 2019 9.700 9.730 9.610 9.700 32,175 -0.21(-2.12%)
Jan 14, 2019 9.480 9.910 9.480 9.910 107,414 +0.20(+2.06%)
Jan 11, 2019 9.630 9.850 9.630 9.710 198,700 +0.03(+0.31%)
Jan 10, 2019 9.450 9.750 9.450 9.680 81,400 -0.07(-0.72%)
Jan 09, 2019 9.530 9.750 9.490 9.750 6,728 +0.27(+2.85%)
Jan 08, 2019 9.550 9.550 9.400 9.480 20,446 -0.18(-1.86%)
Jan 07, 2019 9.560 9.725 9.425 9.660 67,592 +0.08(+0.84%)
Jan 04, 2019 9.120 9.620 9.120 9.580 53,700 +0.45(+4.93%)
Jan 03, 2019 8.940 9.180 8.890 9.130 25,782 +0.12(+1.33%)
Jan 02, 2019 9.090 9.120 8.980 9.010 35,764 -0.10(-1.10%)
Dec 31, 2018 9.020 9.250 8.950 9.110 63,600 -0.08(-0.87%)
Dec 28, 2018 8.900 9.190 8.900 9.190 34,500 +0.38(+4.25%)
Dec 27, 2018 8.620 8.860 8.620 8.815 71,433 +0.07(+0.79%)
Dec 26, 2018 8.510 8.760 8.450 8.746 45,397 +0.07(+0.76%)
Dec 24, 2018 8.480 8.860 8.480 8.680 47,500 +0.18(+2.12%)
Dec 21, 2018 8.710 8.850 8.500 8.500 59,400 -0.15(-1.73%)
Dec 20, 2018 8.830 9.010 8.650 8.650 54,693 -0.14(-1.59%)
Dec 19, 2018 8.970 9.209 8.570 8.790 70,044 +0.27(+3.23%)
Dec 18, 2018 8.490 8.570 8.430 8.515 84,410 +0.07(+0.77%)
Dec 17, 2018 8.490 8.640 8.430 8.450 120,295 -0.10(-1.17%)
Dec 14, 2018 8.650 8.650 8.500 8.550 55,100 -0.12(-1.44%)
Dec 13, 2018 8.660 8.760 8.590 8.675 93,053 -0.01(-0.12%)
Dec 12, 2018 8.590 8.800 8.590 8.685 39,349 +0.17(+1.94%)
Dec 11, 2018 8.650 8.650 8.350 8.520 180,768 +0.27(+3.27%)
Dec 10, 2018 8.370 8.455 8.133 8.250 73,588 -0.23(-2.71%)
Dec 07, 2018 8.680 8.790 8.450 8.480 75,300 -0.19(-2.19%)
Dec 06, 2018 8.815 8.815 8.540 8.670 43,773 -0.14(-1.64%)
Dec 04, 2018 9.060 9.160 8.770 8.815 58,000 -0.32(-3.45%)
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.