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

Vodacom Group Limite ADR (OP: VDMCY )

5.140 -0.120 (-2.28%)
Streaming Delayed Price Updated: 3:12 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 (%)
Oct 31, 2018 8.150 8.410 8.150 8.360 54,596 +0.04(+0.48%)
Oct 30, 2018 8.190 8.400 8.170 8.320 36,058 +0.23(+2.84%)
Oct 29, 2018 8.120 8.420 8.090 8.090 59,293 +0.00(+0.00%)
Oct 26, 2018 8.070 8.440 8.070 8.090 41,800 -0.35(-4.16%)
Oct 25, 2018 8.260 8.740 8.260 8.441 59,071 -0.05(-0.58%)
Oct 24, 2018 8.620 8.620 8.110 8.490 22,753 -0.22(-2.58%)
Oct 23, 2018 8.420 8.770 8.260 8.715 30,495 +0.16(+1.93%)
Oct 22, 2018 8.650 8.890 8.460 8.550 32,912 -0.09(-1.04%)
Oct 19, 2018 8.535 8.690 8.480 8.640 19,600 +0.28(+3.35%)
Oct 18, 2018 8.320 8.780 8.310 8.360 25,177 -0.35(-4.02%)
Oct 17, 2018 8.560 8.800 8.480 8.710 34,403 +0.00(+0.00%)
Oct 16, 2018 8.607 8.800 8.560 8.710 46,793 +0.27(+3.20%)
Oct 15, 2018 8.430 8.550 8.320 8.440 236,796 -0.05(-0.59%)
Oct 12, 2018 8.320 8.490 8.235 8.490 66,900 +0.22(+2.63%)
Oct 11, 2018 8.300 8.420 8.078 8.273 59,362 -0.11(-1.34%)
Oct 10, 2018 8.650 8.650 8.310 8.385 16,427 -0.29(-3.29%)
Oct 09, 2018 8.440 8.670 8.280 8.670 63,456 -0.04(-0.49%)
Oct 08, 2018 8.620 8.880 8.460 8.713 16,073 +0.27(+3.23%)
Oct 05, 2018 8.520 8.610 8.340 8.440 15,400 +0.16(+1.93%)
Oct 04, 2018 8.390 8.480 8.250 8.280 29,405 -0.17(-2.01%)
Oct 03, 2018 8.500 8.910 8.430 8.450 36,447 -0.18(-2.09%)
Oct 02, 2018 8.540 8.890 8.540 8.630 49,671 -0.36(-4.00%)
Oct 01, 2018 8.945 9.140 8.880 8.990 72,800 +0.08(+0.90%)
Sep 28, 2018 8.700 8.990 8.700 8.910 17,600 +0.01(+0.11%)
Sep 27, 2018 8.920 9.020 8.860 8.900 35,449 +0.16(+1.83%)
Sep 26, 2018 8.740 8.840 8.730 8.740 19,223 +0.00(+0.00%)
Sep 25, 2018 8.750 8.920 8.590 8.740 38,087 -0.09(-1.02%)
Sep 24, 2018 8.900 8.920 8.818 8.830 22,836 -0.07(-0.79%)
Sep 21, 2018 8.760 8.960 8.710 8.900 17,300 +0.25(+2.89%)
Sep 20, 2018 8.520 8.720 8.430 8.650 43,291 +0.25(+2.98%)
Sep 19, 2018 8.390 8.500 8.380 8.400 22,626 +0.11(+1.27%)
Sep 18, 2018 8.240 8.330 8.240 8.295 26,449 +0.08(+1.04%)
Sep 17, 2018 8.180 8.340 8.180 8.210 54,006 +0.02(+0.24%)
Sep 14, 2018 8.400 8.420 8.190 8.190 235,400 -0.19(-2.21%)
Sep 13, 2018 8.465 8.465 8.310 8.375 14,750 +0.15(+1.89%)
Sep 12, 2018 8.090 8.300 8.060 8.220 50,070 +0.11(+1.36%)
Sep 11, 2018 7.990 8.180 7.990 8.110 53,969 +0.10(+1.25%)
Sep 10, 2018 7.973 8.270 7.880 8.010 25,325 -0.05(-0.62%)
Sep 07, 2018 8.035 8.230 8.000 8.060 22,800 +0.02(+0.25%)
Sep 06, 2018 7.990 8.140 7.940 8.040 44,956 +0.14(+1.77%)
Sep 05, 2018 8.000 8.050 7.810 7.900 22,231 -0.10(-1.25%)
Sep 04, 2018 8.400 8.400 7.960 8.000 16,248 -0.72(-8.31%)
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%)
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.