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 (%)
Jul 31, 2019 8.285 8.370 8.000 8.060 6,474 -0.22(-2.62%)
Jul 30, 2019 8.090 8.290 8.090 8.277 11,803 +0.14(+1.68%)
Jul 29, 2019 8.360 8.360 8.020 8.140 5,119 +0.16(+2.01%)
Jul 26, 2019 8.130 8.140 7.960 7.980 6,600 +0.03(+0.38%)
Jul 25, 2019 8.010 8.135 7.950 7.950 10,871 -0.22(-2.69%)
Jul 24, 2019 8.120 8.480 8.080 8.170 19,270 +0.00(+0.00%)
Jul 23, 2019 8.240 8.280 8.160 8.170 209,559 -0.15(-1.80%)
Jul 22, 2019 8.350 8.440 8.300 8.320 7,075 -0.03(-0.30%)
Jul 19, 2019 8.230 8.380 8.210 8.345 9,600 -0.09(-1.13%)
Jul 18, 2019 8.405 8.490 8.330 8.440 5,379 +0.08(+0.99%)
Jul 17, 2019 8.260 8.500 8.260 8.357 4,639 -0.07(-0.86%)
Jul 16, 2019 8.390 8.520 8.360 8.430 11,466 +0.03(+0.36%)
Jul 15, 2019 8.350 8.440 8.270 8.400 20,655 +0.13(+1.57%)
Jul 12, 2019 8.300 8.350 8.190 8.270 12,900 -0.03(-0.36%)
Jul 11, 2019 8.245 8.300 8.172 8.300 8,781 +0.01(+0.12%)
Jul 10, 2019 8.400 8.400 8.200 8.290 13,292 +0.20(+2.45%)
Jul 09, 2019 8.035 8.280 7.950 8.092 17,358 -0.17(-2.03%)
Jul 08, 2019 8.150 8.390 8.120 8.260 8,868 +0.04(+0.55%)
Jul 05, 2019 8.320 8.320 8.110 8.215 11,000 -0.19(-2.20%)
Jul 03, 2019 8.140 8.400 8.140 8.400 7,300 +0.11(+1.33%)
Jul 02, 2019 8.120 8.400 8.120 8.290 9,362 -0.03(-0.36%)
Jul 01, 2019 8.277 8.400 8.273 8.320 6,978 -0.07(-0.83%)
Jun 28, 2019 8.438 8.450 8.370 8.390 25,100 +0.00(+0.00%)
Jun 27, 2019 8.390 8.470 8.370 8.390 5,568 -0.05(-0.59%)
Jun 26, 2019 8.450 8.460 8.360 8.440 6,110 +0.03(+0.36%)
Jun 25, 2019 8.555 8.555 8.400 8.410 7,602 -0.13(-1.52%)
Jun 24, 2019 8.615 8.760 8.470 8.540 39,506 -0.06(-0.70%)
Jun 21, 2019 8.650 8.770 8.600 8.600 21,200 -0.03(-0.35%)
Jun 20, 2019 8.940 8.940 8.630 8.630 55,649 -0.26(-2.92%)
Jun 19, 2019 8.790 8.890 8.680 8.890 63,022 +0.11(+1.25%)
Jun 18, 2019 8.680 8.850 8.680 8.780 22,422 +0.43(+5.21%)
Jun 17, 2019 8.270 8.440 8.260 8.345 8,027 -0.02(-0.30%)
Jun 14, 2019 8.350 8.420 8.290 8.370 38,700 -0.02(-0.18%)
Jun 13, 2019 8.380 8.480 8.280 8.385 4,585 -0.08(-0.89%)
Jun 12, 2019 8.590 8.590 8.450 8.460 13,665 -0.14(-1.69%)
Jun 11, 2019 8.480 8.740 8.480 8.605 17,690 +0.18(+2.15%)
Jun 10, 2019 8.290 8.440 8.290 8.424 21,397 +0.24(+2.99%)
Jun 07, 2019 8.100 8.280 8.100 8.179 7,800 +0.16(+1.98%)
Jun 06, 2019 8.088 8.290 7.950 8.020 12,533 +0.00(+0.00%)
Jun 05, 2019 8.170 8.240 8.020 8.020 6,974 +0.05(+0.69%)
Jun 04, 2019 8.180 8.180 7.910 7.965 14,410 -0.28(-3.34%)
Jun 03, 2019 8.140 8.290 8.140 8.240 12,320 +0.15(+1.92%)
May 31, 2019 8.030 8.240 8.000 8.085 15,000 +0.16(+1.95%)
May 30, 2019 7.965 7.990 7.910 7.930 19,584 -0.01(-0.13%)
May 29, 2019 7.865 7.980 7.680 7.940 18,029 +0.19(+2.45%)
May 28, 2019 7.800 7.890 7.710 7.750 14,876 -0.30(-3.73%)
May 24, 2019 7.940 8.110 7.940 8.050 18,100 +0.21(+2.68%)
May 23, 2019 7.810 7.990 7.780 7.840 23,160 -0.33(-4.04%)
May 22, 2019 8.215 8.220 8.090 8.170 15,717 -0.06(-0.73%)
May 21, 2019 8.215 8.300 8.150 8.230 11,749 +0.21(+2.62%)
May 20, 2019 8.080 8.140 8.010 8.020 7,389 +0.06(+0.75%)
May 17, 2019 8.080 8.090 7.940 7.960 17,000 -0.13(-1.55%)
May 16, 2019 8.215 8.250 8.046 8.085 15,907 -0.02(-0.31%)
May 15, 2019 7.920 8.150 7.920 8.110 16,203 +0.04(+0.56%)
May 14, 2019 8.185 8.230 8.030 8.065 12,587 +0.19(+2.48%)
May 13, 2019 7.980 8.110 7.850 7.870 20,425 -0.04(-0.57%)
May 10, 2019 7.910 8.000 7.750 7.915 11,400 +0.01(+0.14%)
May 09, 2019 8.000 8.000 7.670 7.904 14,822 -0.10(-1.20%)
May 08, 2019 8.060 8.270 8.000 8.000 16,620 -0.26(-3.15%)
May 07, 2019 8.210 8.260 8.030 8.260 8,627 +0.05(+0.61%)
May 06, 2019 8.155 8.280 8.040 8.210 13,583 -0.01(-0.12%)
May 03, 2019 8.200 8.280 8.160 8.220 32,300 +0.30(+3.79%)
May 02, 2019 7.950 8.230 7.900 7.920 23,190 +0.05(+0.64%)
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.