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

Vodacom Group Limite ADR (OP: VDMCY )

5.220 -0.040 (-0.76%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 20, 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 (%)
Aug 31, 2018 8.725 8.725 8.725 0 +0.05(+0.63%)
Aug 30, 2018 9.000 9.000 8.520 8.670 19,834 -0.52(-5.66%)
Aug 29, 2018 9.380 9.380 9.060 9.190 25,429 -0.30(-3.16%)
Aug 28, 2018 9.405 9.610 9.330 9.490 30,369 +0.01(+0.11%)
Aug 27, 2018 9.280 9.480 9.238 9.480 24,752 +0.32(+3.44%)
Aug 24, 2018 9.200 9.350 9.060 9.165 18,500 +0.23(+2.63%)
Aug 23, 2018 9.080 9.165 8.930 8.930 22,468 -0.41(-4.39%)
Aug 22, 2018 9.000 9.350 9.000 9.340 31,463 +0.34(+3.78%)
Aug 21, 2018 8.908 9.080 8.900 9.000 10,847 +0.26(+2.93%)
Aug 20, 2018 8.850 8.860 8.640 8.744 41,962 +0.01(+0.16%)
Aug 17, 2018 8.500 8.760 8.480 8.730 14,500 +0.11(+1.22%)
Aug 16, 2018 8.840 8.840 8.550 8.625 14,749 +0.15(+1.83%)
Aug 15, 2018 8.450 8.800 8.400 8.470 37,474 -0.62(-6.82%)
Aug 14, 2018 8.990 9.175 8.930 9.090 17,203 +0.35(+4.00%)
Aug 13, 2018 8.980 9.140 8.740 8.740 10,264 -0.55(-5.92%)
Aug 10, 2018 9.350 9.350 8.890 9.290 25,400 -0.62(-6.26%)
Aug 09, 2018 9.950 9.950 9.812 9.910 12,708 -0.27(-2.65%)
Aug 08, 2018 10.04 10.18 9.980 10.18 9,432 +0.03(+0.30%)
Aug 07, 2018 10.15 10.19 10.05 10.15 17,010 +0.29(+2.94%)
Aug 06, 2018 9.885 10.10 9.860 9.860 15,272 -0.25(-2.42%)
Aug 03, 2018 10.04 10.16 10.04 10.11 20,400 +0.19(+1.86%)
Aug 02, 2018 9.840 9.960 9.690 9.920 13,306 -0.48(-4.62%)
Aug 01, 2018 10.42 10.50 10.28 10.40 33,944 -0.28(-2.62%)
Jul 31, 2018 10.62 10.94 10.62 10.68 13,480 +0.13(+1.23%)
Jul 30, 2018 10.60 10.75 10.44 10.55 10,065 +0.37(+3.63%)
Jul 27, 2018 10.18 10.32 10.05 10.18 21,000 -0.14(-1.36%)
Jul 26, 2018 10.02 10.32 10.01 10.32 16,313 +0.49(+4.98%)
Jul 25, 2018 9.860 9.860 9.600 9.830 12,008 +0.46(+4.91%)
Jul 24, 2018 9.475 9.630 9.370 9.370 13,658 -0.28(-2.90%)
Jul 23, 2018 9.560 9.800 9.460 9.650 15,278 -0.20(-1.99%)
Jul 20, 2018 9.600 9.910 9.600 9.846 19,067 +0.25(+2.56%)
Jul 19, 2018 9.440 9.690 9.330 9.600 179,690 -0.21(-2.18%)
Jul 18, 2018 9.640 9.950 9.640 9.814 7,214 +0.24(+2.50%)
Jul 17, 2018 9.480 9.640 9.480 9.575 9,030 +0.08(+0.89%)
Jul 16, 2018 9.450 9.620 9.280 9.491 13,531 +0.04(+0.43%)
Jul 13, 2018 9.550 9.575 9.310 9.450 10,294 -0.32(-3.28%)
Jul 12, 2018 9.650 9.770 9.550 9.770 11,791 +0.12(+1.24%)
Jul 11, 2018 9.592 9.740 9.480 9.650 10,419 -0.10(-1.06%)
Jul 10, 2018 9.698 10.05 9.680 9.753 7,454 -0.30(-2.96%)
Jul 09, 2018 9.630 10.12 9.630 10.05 5,080 +0.63(+6.69%)
Jul 06, 2018 9.670 9.730 9.300 9.420 8,207 -0.37(-3.78%)
Jul 05, 2018 9.625 9.790 9.420 9.790 15,863 +0.88(+9.88%)
Jul 03, 2018 8.910 8.910 8.910 0 +0.09(+1.02%)
Jul 02, 2018 8.920 9.037 8.780 8.820 25,415 -0.22(-2.43%)
Jun 29, 2018 8.950 9.040 8.797 9.040 149,341 +0.22(+2.49%)
Jun 28, 2018 8.830 8.850 8.630 8.820 14,799 +0.23(+2.68%)
Jun 27, 2018 9.040 9.040 8.480 8.590 34,778 -0.46(-5.08%)
Jun 26, 2018 9.295 9.430 9.050 9.050 11,751 +0.00(+0.00%)
Jun 25, 2018 9.100 9.440 9.050 9.050 19,523 -0.30(-3.21%)
Jun 22, 2018 9.430 9.600 9.190 9.350 11,901 +0.18(+1.96%)
Jun 21, 2018 9.510 9.510 9.030 9.170 23,693 -0.58(-5.95%)
Jun 20, 2018 9.555 9.800 9.410 9.750 15,446 +0.34(+3.61%)
Jun 19, 2018 9.672 9.710 9.410 9.410 26,425 -0.25(-2.59%)
Jun 18, 2018 9.900 9.980 9.600 9.660 156,321 -0.71(-6.85%)
Jun 15, 2018 10.26 10.37 10.11 10.37 13,726 -0.24(-2.26%)
Jun 14, 2018 10.59 10.66 10.36 10.61 15,860 +0.29(+2.81%)
Jun 13, 2018 10.55 10.55 10.32 10.32 18,641 -0.35(-3.28%)
Jun 12, 2018 10.61 10.70 10.55 10.67 11,154 -0.24(-2.20%)
Jun 11, 2018 10.81 11.00 10.80 10.91 8,415 -0.32(-2.85%)
Jun 08, 2018 10.98 11.23 10.94 11.23 8,854 +0.08(+0.72%)
Jun 07, 2018 11.33 11.33 10.97 11.15 28,271 -0.22(-1.93%)
Jun 06, 2018 11.43 11.59 11.33 11.37 12,123 -0.11(-0.96%)
Jun 05, 2018 11.56 11.66 11.43 11.48 6,985 -0.53(-4.41%)
Jun 04, 2018 11.92 12.02 11.79 12.01 7,928 +0.29(+2.47%)
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.