Various chartings for (VGI) VGI PARTNERS LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 2.28
| 1
| 1.5 |
MAX
| 17.8
| ###
| 99.7 | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for VGI
|
Weekly    Format Enhanced Daily Prices for VGI    Basic |
End of day Prices (Enhanced format), last 120 Days for (VGI) VGI PARTNERS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.609 |
2022-Jun-06 Mon
| ###
| ###
| 4
| 4
| 21,186
| ###
| ###
| 39.1
| 6.6 |
2022-Jun-03 Fri
| ###
| ###
| ###
| ###
| ###
| 31,549
| 1.7
| 83.0
| 6.7 |
2022-Jun-02 Thu
| 4.2
| 4.21
| ###
| ###
| 8,226
| ###
| ###
| ###
| 6.5 |
2022-Jun-01 Wed
| 4.4
| 4.4
| ###
| ###
| 30,946
| 128,425
| -5.5
| ###
| ### |
2022-May-31 Tue
| 4.58
| 4.58
| 4.48
| 4.5
| 56,981
| 258,123
| -1.7
| ###
| ### |
2022-May-30 Mon
| ###
| ###
| ###
| 4.55
| 69,246
| ###
| ###
| ###
| ### |
2022-May-27 Fri
| ###
| 4.29
| ###
| 4.29
| 81,885
| 337,775
| ###
| 97.0
| 7.0 |
2022-May-26 Thu
| ###
| ###
| 3.83
| ###
| ###
| 73,540
| -0.3
| ###
| ### |
2022-May-25 Wed
| 3.85
| 3.85
| 3.7
| 3.76
| 29,783
| ###
| ###
| 23.0
| 6.2 |
2022-May-24 Tue
| ###
| 3.82
| ###
| 3.82
| ###
| 37,541
| ###
| ###
| 6.3 |
2022-May-23 Mon
| ###
| ###
| ###
| ###
| ###
| 22,844
| -1.4
| 32.7
| ### |
2022-May-20 Fri
| 3.84
| 3.84
| 3.49
| ###
| ###
| ###
| -4.7
| 6.3
| ### |
2022-May-19 Thu
| 3.76
| 3.77
| 3.75
| 3.75
| 6,351
| 23,879
| ###
| ###
| 6.2 |
2022-May-18 Wed
| 3.8
| 3.8
| 3.74
| 3.8
| 5,955
| 22,450
| ###
| 64.6
| ### |
2022-May-17 Tue
| ###
| 3.74
| ###
| 3.74
| ###
| 65,640
| 1.4
| 75.2
| ### |
2022-May-16 Mon
| 3.72
| 3.72
| ###
| ###
| 14,775
| 54,445
| ###
| 40.0
| ### |
2022-May-13 Fri
| 3.78
| 3.79
| ###
| 3.7
| 63,422
| 234,978
| ###
| 15.8
| 6.1 |
2022-May-12 Thu
| 3.8
| 3.825
| 3.72
| 3.72
| ###
| 93,946
| ###
| 42.5
| 6.1 |
2022-May-11 Wed
| ###
| ###
| 3.8
| 3.88
| 28,780
| ###
| ###
| 30.0
| ### |
2022-May-10 Tue
| 4.025
| ###
| ###
| ###
| 5,246
| ###
| -0.9
| ###
| ### |
2022-May-09 Mon
| 4.025
| ###
| ###
| ###
| 5,246
| ###
| -0.9
| ###
| ### |
2022-May-06 Fri
| ###
| ###
| 3.8
| ###
| ###
| ###
| ###
| ###
| ### |
2022-May-05 Thu
| 4.23
| 4.23
| ###
| ###
| 8,156
| ###
| ###
| ###
| ### |
2022-May-04 Wed
| 4.24
| 4.25
| ###
| 4.23
| ###
| 75,547
| ###
| 60.1
| 6.9 |
2022-May-03 Tue
| 4.22
| 4.28
| ###
| 4.28
| ###
| 64,780
| 1.4
| ###
| 7.0 |
2022-May-02 Mon
| ###
| ###
| ###
| ###
| 2,656
| 11,221
| ###
| ###
| ### |
2022-Apr-29 Fri
| 4.28
| ###
| ###
| ###
| ###
| 30,623
| ###
| ###
| 6.8 |
2022-Apr-28 Thu
| ###
| 4.4
| 4.26
| 4.26
| ###
| ###
| ###
| ###
| 7.0 |
2022-Apr-27 Wed
| 4.24
| ###
| ###
| ###
| 12,177
| 51,447
| ###
| 27.6
| ### |
2022-Apr-26 Tue
| 4.27
| 4.29
| 4.24
| 4.24
| ###
| 14,953
| ###
| 48.2
| 7.0 |
2022-Apr-22 Fri
| ###
| ###
| 4.26
| 4.26
| 554
| ###
| ###
| 19.1
| 7.0 |
2022-Apr-21 Thu
| 4.42
| 4.42
| ###
| ###
| 7,586
| ###
| -1.6
| ###
| 7.1 |
2022-Apr-20 Wed
| 4.41
| 4.49
| 4.4
| 4.4
| 19,440
| ###
| -0.2
| ###
| 7.2 |
2022-Apr-19 Tue
| ###
| 4.4
| ###
| 4.4
| 33,224
| ###
| 9.7
| 97.5
| 7.2 |
2022-Apr-14 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 1.0
| 73.6
| 6.7 |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
| 5,577
| 22,782
| 0.7
| 65.0
| ### |
2022-Apr-12 Tue
| ###
| ###
| 4
| 4
| 14,156
| ###
| -0.2
| ###
| 6.6 |
2022-Apr-11 Mon
| ###
| ###
| 4
| ###
| 4,084
| ###
| 1.7
| ###
| ### |
2022-Apr-08 Fri
| ###
| ###
| 4
| ###
| ###
| ###
| ###
| ###
| 6.6 |
2022-Apr-07 Thu
| 4.25
| 4.27
| 4
| 4
| 36,878
| ###
| -5.9
| ###
| 6.6 |
2022-Apr-06 Wed
| ###
| ###
| 4.2
| 4.2
| ###
| 106,721
| -2.3
| 22.1
| ### |
2022-Apr-05 Tue
| ###
| ###
| ###
| ###
| ###
| 55,776
| -0.9
| 38.6
| ### |
2022-Apr-04 Mon
| ###
| 4.4
| ###
| ###
| 10,989
| ###
| 0.9
| 69.4
| 7.2 |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
| ###
| 137,529
| -1.4
| 23.1
| ### |
2022-Mar-31 Thu
| 4.5
| 4.54
| ###
| ###
| ###
| 150,150
| -2.9
| 14.6
| 7.2 |
2022-Mar-30 Wed
| ###
| 4.5
| ###
| 4.45
| 110,540
| 447,687
| ###
| ###
| 7.3 |
2022-Mar-29 Tue
| 3.5
| ###
| 3.5
| 3.56
| ###
| 107,085
| ###
| ###
| 5.8 |
2022-Mar-28 Mon
| ###
| 3.77
| 3.53
| ###
| ###
| 35,284
| -2.2
| ###
| ### |
2022-Mar-25 Fri
| 3.59
| 3.76
| 3.55
| ###
| 7,347
| 26,853
| 2.8
| ###
| ### |
2022-Mar-24 Thu
| ###
| ###
| 3.58
| 3.58
| ###
| ###
| -0.6
| 33.9
| 5.9 |
2022-Mar-23 Wed
| ###
| 3.84
| ###
| ###
| ###
| 67,748
| -1.1
| ###
| ### |
2022-Mar-22 Tue
| 3.77
| 3.77
| ###
| 3.73
| ###
| 11,480
| ###
| ###
| 6.1 |
2022-Mar-21 Mon
| ###
| 3.72
| 3.56
| ###
| ###
| 52,550
| ###
| ###
| ### |
2022-Mar-18 Fri
| 3.84
| 3.85
| ###
| ###
| ###
| ###
| -4.4
| 7.0
| ### |
2022-Mar-17 Thu
| ###
| ###
| 3.85
| ###
| 11,958
| ###
| ###
| ###
| ### |
2022-Mar-16 Wed
| ###
| ###
| 3.86
| 3.86
| ###
| 19,275
| -2.3
| ###
| 6.3 |
2022-Mar-15 Tue
| ###
| 4.025
| ###
| 4.025
| 5,848
| ###
| 1.6
| ###
| ### |
2022-Mar-14 Mon
| ###
| ###
| ###
| ###
| 7
| 28
| 0.2
| ###
| 6.7 |
2022-Mar-11 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 90.3
| 6.7 |
2022-Mar-10 Thu
| ###
| 3.955
| ###
| ###
| ###
| ###
| ###
| ###
| 6.5 |
2022-Mar-09 Wed
| 3.85
| ###
| 3.85
| ###
| 7,279
| ###
| ###
| 93.0
| 6.7 |
2022-Mar-08 Tue
| 3.84
| 3.84
| 3.82
| 3.84
| ###
| ###
| ###
| ###
| 6.3 |
2022-Mar-07 Mon
| ###
| ###
| 4
| 4
| ###
| 67,770
| ###
| 35.3
| 6.6 |
2022-Mar-04 Fri
| ###
| ###
| ###
| ###
| 1,689
| 6,857
| ###
| ###
| 6.7 |
2022-Mar-03 Thu
| ###
| 4.29
| ###
| ###
| 12,520
| 52,271
| 0.5
| 69.6
| ### |
2022-Mar-02 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Mar-01 Tue
| 4.29
| 4.4
| 4.29
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Feb-28 Mon
| 4.26
| 4.28
| ###
| ###
| 9,742
| ###
| -3.5
| 19.6
| 6.7 |
2022-Feb-25 Fri
| 4.26
| ###
| 4.26
| 4.26
| 5,745
| 24,588
| ###
| ###
| 7.0 |
2022-Feb-24 Thu
| ###
| ###
| 4.25
| 4.25
| ###
| 69,229
| ###
| 16.0
| 7.0 |
2022-Feb-23 Wed
| ###
| ###
| ###
| 4.51
| ###
| ###
| ###
| 76.1
| 7.4 |
2022-Feb-22 Tue
| ###
| 4.5
| ###
| ###
| ###
| ###
| ###
| ###
| 7.2 |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
| 7,372
| 31,847
| ###
| ###
| 7.1 |
2022-Feb-18 Fri
| 4.7
| 4.7
| 4.27
| ###
| ###
| ###
| ###
| 1.5
| ### |
2022-Feb-17 Thu
| ###
| 4.72
| 4.22
| 4.72
| 17,252
| ###
| 9.3
| 98.5
| ### |
2022-Feb-16 Wed
| ###
| 4.4
| ###
| ###
| ###
| 85,842
| ###
| ###
| ### |
2022-Feb-15 Tue
| 4.4
| 4.4
| ###
| ###
| ###
| ###
| -2.3
| 29.3
| ### |
2022-Feb-14 Mon
| 4.59
| 4.59
| ###
| 4.4
| 18,445
| ###
| ###
| ###
| 7.2 |
2022-Feb-11 Fri
| 4.5
| 4.75
| 4.45
| 4.46
| 7,150
| ###
| -0.9
| 39.2
| ### |
2022-Feb-10 Thu
| 4.45
| 4.53
| 4.45
| 4.45
| 7,975
| ###
| ###
| 68.3
| 7.3 |
2022-Feb-09 Wed
| 4.43
| 4.59
| 4.43
| 4.45
| ###
| 22,982
| 0.5
| 62.5
| 7.3 |
2022-Feb-08 Tue
| 4.49
| 4.79
| 4.43
| 4.45
| 25,444
| ###
| ###
| ###
| 7.3 |
2022-Feb-07 Mon
| 4.4
| 4.49
| ###
| 4.42
| 16,789
| 74,375
| 0.5
| ###
| 7.3 |
2022-Feb-04 Fri
| 4.5
| 4.79
| 4.4
| 4.4
| ###
| ###
| -2.2
| ###
| 7.2 |
2022-Feb-03 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 2.1
| 7.2 |
2022-Feb-02 Wed
| ###
| ###
| 4.84
| ###
| 47,373
| 230,943
| ###
| ###
| 8.1 |
2022-Feb-01 Tue
| 4.75
| ###
| 4.7
| ###
| ###
| ###
| 3.2
| 83.7
| 8.0 |
2022-Jan-31 Mon
| ###
| 4.83
| 4.4
| 4.46
| ###
| ###
| -4.1
| 10.2
| ### |
2022-Jan-28 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -5.4
| 4.5
| ### |
2022-Jan-27 Thu
| ###
| ###
| ###
| ###
| ###
| 24,641
| ###
| 9.0
| ### |
2022-Jan-25 Tue
| ###
| 5
| ###
| 5
| ###
| ###
| ###
| 99.2
| ### |
2022-Jan-24 Mon
| 4.55
| ###
| 4.53
| ###
| ###
| 37,040
| ###
| 83.1
| ### |
2022-Jan-21 Fri
| ###
| ###
| 4.57
| 4.57
| 9,540
| 45,458
| ###
| ###
| 7.5 |
2022-Jan-20 Thu
| ###
| 4.75
| 4.59
| 4.75
| ###
| ###
| ###
| ###
| ### |
2022-Jan-19 Wed
| 4.59
| 4.59
| 4.58
| 4.59
| 6,926
| 31,755
| ###
| 69.2
| ### |
2022-Jan-18 Tue
| ###
| ###
| 4.55
| ###
| 5,170
| 23,885
| 1.5
| ###
| 7.7 |
2022-Jan-17 Mon
| ###
| ###
| 4.56
| 4.56
| 8,722
| ###
| -2.8
| ###
| 7.5 |
2022-Jan-14 Fri
| 4.79
| 4.79
| 4.55
| 4.55
| 47,358
| ###
| ###
| ###
| ### |
2022-Jan-13 Thu
| ###
| ###
| 4.8
| 4.8
| 7,983
| ###
| -5.0
| ###
| ### |
2022-Jan-12 Wed
| ###
| 5.2
| ###
| ###
| ###
| 60,654
| ###
| ###
| 8.4 |
2022-Jan-11 Tue
| 5.29
| 5.29
| ###
| ###
| ###
| 248,880
| ###
| 14.6
| 8.4 |
2022-Jan-10 Mon
| 4.86
| 5.29
| 4.86
| 5.29
| ###
| 366,978
| 8.8
| 97.5
| ### |
2022-Jan-07 Fri
| 4.72
| 4.83
| 4.72
| 4.76
| ###
| 61,072
| 0.8
| 73.2
| ### |
2022-Jan-06 Thu
| 4.78
| 4.78
| ###
| ###
| ###
| ###
| ###
| 19.3
| ### |
2022-Jan-05 Wed
| 4.52
| ###
| 4.52
| ###
| 8,871
| 42,048
| 2.9
| ###
| 7.6 |
2022-Jan-04 Tue
| ###
| ###
| ###
| 4.5
| 17,323
| 81,158
| ###
| ###
| ### |
2021-Dec-31 Fri
| ###
| 4.88
| ###
| 4.86
| 8,750
| ###
| 5.4
| ###
| ### |
2021-Dec-30 Thu
| 4.54
| ###
| 4.54
| ###
| ###
| 6,523
| 1.5
| ###
| ### |
2021-Dec-29 Wed
| 4.43
| ###
| 4.43
| 4.55
| ###
| 60,482
| ###
| 79.8
| ### |
2021-Dec-24 Fri
| 4.26
| 4.26
| 4.26
| 4.26
| 626
| ###
| ###
| 62.4
| 7.0 |
2021-Dec-23 Thu
| ###
| 4.24
| ###
| ###
| 34,158
| ###
| ###
| 31.7
| 6.8 |
2021-Dec-22 Wed
| ###
| ###
| ###
| ###
| ###
| 53,373
| -0.7
| 29.0
| 6.7 |
2021-Dec-21 Tue
| 4.23
| 4.23
| ###
| ###
| 14,240
| 59,452
| -2.1
| ###
| ### |
2021-Dec-20 Mon
| ###
| ###
| ###
| ###
| 29,428
| 124,480
| ###
| 26.0
| ### |
2021-Dec-17 Fri
| 4.55
| 4.55
| ###
| ###
| ###
| ###
| ###
| 6.8
| ### |
2021-Dec-16 Thu
| ###
| 4.5
| ###
| 4.5
| ###
| 31,055
| 3.9
| ###
| ### |
2021-Dec-15 Wed
| ###
| ###
| 4.25
| ###
| ###
| ###
| ###
| 81.8
| ### |
2021-Dec-14 Tue
| ###
| ###
| 4.27
| 4.27
| ###
| 83,426
| ###
| ###
| ### |
2021-Dec-13 Mon
| ###
| ###
| 4.26
| ###
| ###
| 20,772
| ###
| ###
| 7.2 |
2021-Dec-10 Fri
| ###
| ###
| ###
| ###
| 28,589
| ###
| ###
| ###
| 7.2 |
|
Enhanced    Basic Format Daily Prices for VGI    Bottom |
Basic Prices for VGI
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-20 00:12:30 thru 2024-03-20 00:12:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|