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

Vodacom Group Limite ADR (OP: VDMCY )

5.260 +0.060 (+1.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 29, 2020 7.140 7.200 7.130 7.130 31,400 -0.26(-3.52%)
May 28, 2020 7.440 7.550 7.380 7.390 11,620 -0.18(-2.35%)
May 27, 2020 7.510 7.630 7.360 7.567 29,014 +0.32(+4.38%)
May 26, 2020 7.500 7.500 7.250 7.250 16,291 +0.01(+0.14%)
May 22, 2020 7.250 7.410 7.170 7.240 24,900 -0.22(-2.95%)
May 21, 2020 7.770 7.770 7.290 7.460 26,977 +0.09(+1.22%)
May 20, 2020 7.220 7.370 7.170 7.370 31,973 +0.46(+6.66%)
May 19, 2020 7.130 7.214 6.910 6.910 42,600 -0.30(-4.16%)
May 18, 2020 7.140 7.220 7.100 7.210 25,149 +0.43(+6.34%)
May 15, 2020 7.000 7.090 6.750 6.780 28,500 -0.23(-3.35%)
May 14, 2020 7.200 7.200 6.860 7.015 42,797 +0.15(+2.26%)
May 13, 2020 6.930 7.075 6.830 6.860 31,182 +0.04(+0.64%)
May 12, 2020 7.230 7.230 6.790 6.817 13,091 -0.05(-0.78%)
May 11, 2020 6.690 6.880 6.690 6.870 45,158 +0.31(+4.73%)
May 08, 2020 6.470 6.700 6.470 6.560 42,300 +0.19(+2.98%)
May 07, 2020 6.555 6.580 6.350 6.370 34,732 +0.04(+0.63%)
May 06, 2020 6.370 6.530 6.320 6.330 15,356 -0.22(-3.43%)
May 05, 2020 6.675 6.680 6.500 6.555 44,639 +0.12(+1.94%)
May 04, 2020 6.490 6.760 6.350 6.430 46,406 +0.11(+1.82%)
May 01, 2020 6.450 6.450 6.260 6.315 27,700 -0.23(-3.59%)
Apr 30, 2020 6.670 6.670 6.380 6.550 33,698 -0.31(-4.52%)
Apr 29, 2020 6.815 6.950 6.770 6.860 21,690 +0.20(+3.00%)
Apr 28, 2020 6.880 6.880 6.640 6.660 31,377 +0.02(+0.30%)
Apr 27, 2020 6.290 6.640 6.290 6.640 68,997 +0.26(+4.08%)
Apr 24, 2020 6.515 6.550 6.380 6.380 40,500 +0.18(+2.90%)
Apr 23, 2020 6.405 6.600 6.200 6.200 34,155 -0.10(-1.59%)
Apr 22, 2020 6.300 6.410 6.200 6.300 29,480 +0.15(+2.44%)
Apr 21, 2020 6.180 6.320 6.100 6.150 59,221 +0.10(+1.65%)
Apr 20, 2020 6.335 6.500 6.050 6.050 39,396 -0.26(-4.12%)
Apr 17, 2020 6.650 6.650 6.250 6.310 50,000 +0.46(+7.86%)
Apr 16, 2020 6.140 6.290 5.840 5.850 28,852 -0.22(-3.62%)
Apr 15, 2020 6.100 6.180 6.030 6.070 33,934 -0.51(-7.75%)
Apr 14, 2020 6.590 6.880 6.560 6.580 61,525 -0.02(-0.30%)
Apr 13, 2020 6.640 6.770 6.490 6.600 49,188 -0.04(-0.60%)
Apr 09, 2020 6.700 6.986 6.490 6.640 50,600 +0.04(+0.61%)
Apr 08, 2020 6.580 6.680 6.530 6.600 64,500 +0.11(+1.69%)
Apr 07, 2020 6.640 6.742 6.460 6.490 43,227 +0.17(+2.69%)
Apr 06, 2020 6.270 6.620 6.230 6.320 86,136 +0.26(+4.29%)
Apr 03, 2020 6.343 6.343 6.060 6.060 48,400 -0.14(-2.26%)
Apr 02, 2020 6.250 6.440 6.180 6.200 45,248 -0.11(-1.67%)
Apr 01, 2020 6.380 6.700 6.290 6.306 43,494 -0.13(-2.09%)
Mar 31, 2020 6.518 6.690 6.410 6.440 57,219 +0.10(+1.58%)
Mar 30, 2020 6.340 6.690 6.300 6.340 97,888 -0.19(-2.84%)
Mar 27, 2020 6.421 6.640 6.421 6.525 36,500 -0.22(-3.33%)
Mar 26, 2020 6.620 7.134 6.620 6.750 49,922 -0.25(-3.54%)
Mar 25, 2020 6.560 7.140 6.560 6.997 57,288 +0.49(+7.49%)
Mar 24, 2020 6.690 6.731 6.200 6.510 63,701 +0.04(+0.62%)
Mar 23, 2020 6.370 6.730 6.330 6.470 50,817 -0.37(-5.41%)
Mar 20, 2020 6.590 7.020 6.390 6.840 88,000 +0.37(+5.72%)
Mar 19, 2020 6.570 6.958 6.470 6.470 51,998 +0.06(+0.94%)
Mar 18, 2020 6.690 6.690 6.220 6.410 79,941 -0.77(-10.72%)
Mar 17, 2020 6.390 7.180 6.390 7.180 272,957 +1.78(+32.96%)
Mar 16, 2020 5.500 6.164 5.370 5.400 222,996 -0.96(-15.13%)
Mar 13, 2020 6.790 6.790 6.280 6.363 82,300 -0.01(-0.11%)
Mar 12, 2020 6.558 7.130 6.030 6.370 93,222 -0.51(-7.41%)
Mar 11, 2020 7.000 7.030 6.510 6.880 50,388 -0.40(-5.49%)
Mar 10, 2020 6.972 7.280 6.760 7.280 72,905 +0.61(+9.06%)
Mar 09, 2020 7.020 7.120 6.560 6.675 50,640 -0.53(-7.29%)
Mar 06, 2020 7.350 7.350 7.090 7.200 86,800 -0.24(-3.23%)
Mar 05, 2020 7.480 7.490 7.260 7.440 55,739 -0.14(-1.83%)
Mar 04, 2020 7.702 7.770 7.500 7.579 89,216 +0.06(+0.78%)
Mar 03, 2020 7.340 7.700 7.340 7.520 86,937 +0.04(+0.53%)
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.