Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-18 21:45:34 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(VGH) VISION GROUP HOLDINGS LIMITED Daily Prices...

     Prev Section TOC    Company Info for VGH    Basic Next Section


Company Details for (VGH) VISION GROUP HOLDINGS LIMITED

Listing CodeVGH
Listing NameVISION GROUP HOLDINGS LIMITED
GICS SectorHealth Care Equipment & Services
ISIN NameVISION GROUP HLDGS
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000VGH1


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for VGH .. Friday 4th November 2011

VGH is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for VGH    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (VGH) VISION GROUP HOLDINGS LIMITED
DateOpenHighLowCloseVolume
2011-11-04###############
2011-11-03############0
2011-11-02###############
2011-11-01############64054
2011-10-31###############
2011-10-28############129229
2011-10-27###############
2011-10-26###############
2011-10-25############0
2011-10-24###############
2011-10-21############0
2011-10-20###############
2011-10-19############22883
2011-10-18############14040
2011-10-17###############
2011-10-140.125###0.125###24650
2011-10-13###############
2011-10-12###############
2011-10-11############162574
2011-10-10###############
2011-10-070.081###0.081######
2011-10-06###0.075###0.075###
2011-10-05###############
2011-10-040.0730.073#########
2011-10-030.0790.0790.0790.0790
2011-09-300.0790.0790.0790.079###
2011-09-290.0790.0790.0790.079###
2011-09-280.0760.0790.0760.07918757
2011-09-270.0760.0760.0750.076186782
2011-09-260.0760.0760.0760.076###
2011-09-230.0760.0760.0730.073###
2011-09-22######0.0730.075###
2011-09-21############5686
2011-09-200.0870.087#########
2011-09-190.0870.0870.0870.0870
2011-09-160.0850.0870.0850.087###
2011-09-150.0810.0890.0810.089###
2011-09-140.0790.0850.0790.08189884
2011-09-130.0850.0850.0850.08511082
2011-09-12######0.0820.082###
2011-09-09######0.0880.088190254
2011-09-08###############
2011-09-07###############
2011-09-060.0880.0880.0880.0880
2011-09-05######0.0880.0888620
2011-09-02###############
2011-09-01############0
2011-08-31###############
2011-08-30###############
2011-08-290.1250.1250.1250.1250
2011-08-260.1250.1250.1250.125###
2011-08-25###0.125###0.125###
2011-08-24############0
2011-08-23############13659
2011-08-22############28740
2011-08-19############0
2011-08-18###############
2011-08-17###############
2011-08-16############22323
2011-08-15###############
2011-08-12############32083
2011-08-11###############
2011-08-10###############
2011-08-09############18342
2011-08-08############136658
2011-08-05###############
2011-08-04############0
2011-08-03###############
2011-08-02#########0.145106072
2011-08-01###############
2011-07-29###############
2011-07-28############0
2011-07-27###############
2011-07-26############0
2011-07-25###############
2011-07-22###############
2011-07-210.1250.125#########
2011-07-200.125###0.125######
2011-07-19######0.1250.125###
2011-07-18############3145
2011-07-15############0
2011-07-14###0.175#########
2011-07-13############526653
2011-07-12###0.145######510248
2011-07-11###0.125#########
2011-07-08###############
2011-07-07############284277
2011-07-060.088###0.088######
2011-07-050.0770.0880.0770.087743674
2011-07-040.0840.0840.0730.075###
2011-07-010.0830.0830.0820.08216146
2011-06-300.0860.0880.0830.083###
2011-06-290.0850.0880.0850.085###
2011-06-280.0860.0880.0810.085489122
2011-06-270.0860.0880.0860.086###
2011-06-24######0.0860.08638750
2011-06-23###############
2011-06-22###############
2011-06-21###############
2011-06-20###############
2011-06-17############491650
2011-06-16###############
2011-06-15############171023
2011-06-14###############
2011-06-10############202928
2011-06-09############46142
2011-06-08############14024
2011-06-07############1280
2011-06-06############184
2011-06-03############172780
2011-06-02###############
2011-06-01###############
2011-05-31###############
2011-05-30###############
2011-05-27###############
2011-05-260.125###0.125######
2011-05-25############207926
2011-05-240.125############
2011-05-23###0.125###0.125###
2011-05-20###############
2011-05-19###0.125######136550
2011-05-18############1373158
2011-05-17###############
2011-05-16############134122
2011-05-13############92255
2011-05-12############128520
2011-05-110.1450.145#########
2011-05-10###0.145#########
2011-05-090.125###0.125######
2011-05-06#########0.125578727
2011-05-05###############
2011-05-040.1550.155#########
2011-05-03######0.1550.1558453
2011-05-02###############
2011-04-29###############
2011-04-28######0.1550.15587949
2011-04-27###############
2011-04-21############44146
2011-04-20###############
2011-04-19############32058
2011-04-180.1750.1750.1750.17567248
2011-04-15######0.1750.175###
2011-04-14############39821
2011-04-130.1850.185######41172
2011-04-120.1850.1850.1850.18550171
2011-04-110.1850.1850.1850.1851551
2011-04-08############21970
2011-04-07#########0.185###
2011-04-06############77248
2011-04-05############83875
2011-04-04###############
2011-04-010.20.2######21228
2011-03-310.20.20.20.259371
2011-03-30###############
2011-03-290.20.2######54380
2011-03-280.1850.20.1850.2###
2011-03-250.1750.1850.1750.18522725
2011-03-240.1750.1750.1750.1755886
2011-03-23######0.1750.175###
2011-03-220.1850.1850.1850.1850
2011-03-21###0.185###0.185118387
2011-03-18###0.175###0.17538650
2011-03-17############39441
2011-03-16######0.175###139646
2011-03-15############147358
2011-03-140.2###0.20.2148771
2011-03-110.20.20.20.2132729
2011-03-10######0.2###92942
2011-03-09###############
2011-03-08############95777
2011-03-070.220.22######22950
2011-03-040.210.210.210.21###
2011-03-030.210.210.210.210
2011-03-020.210.23###0.21###
2011-03-01###############
2011-02-280.230.23#########
2011-02-25######0.230.2345057
2011-02-240.23###0.230.23###
2011-02-230.230.230.220.23###
2011-02-220.230.230.230.23###
2011-02-21######0.230.23###
2011-02-18############13777
2011-02-17###0.24###0.24###
2011-02-160.2450.2450.2450.245###
2011-02-150.240.24###0.24###
2011-02-140.240.245###0.24###
2011-02-11###0.24###0.24###
2011-02-100.240.240.240.24###
2011-02-090.240.24###0.24###
2011-02-080.2550.255###0.25530240
2011-02-070.2550.2550.2550.2550
2011-02-040.240.2550.240.25511347
2011-02-030.2550.255######33584
2011-02-020.24###0.240.255###
2011-02-010.26###0.245######
2011-01-310.260.270.2450.2784853
2011-01-280.260.270.26######
2011-01-270.26###0.26###17857
2011-01-250.260.270.260.26###
2011-01-240.2550.270.255######
2011-01-210.250.2550.250.255###
2011-01-200.250.260.250.2524454
2011-01-19######0.250.255###
2011-01-18######0.260.26###
2011-01-170.260.260.260.26###
2011-01-140.250.25###0.2477555
2011-01-130.250.250.250.250
2011-01-120.26###0.250.2554529
2011-01-110.250.2550.250.255###
2011-01-10###0.24###0.24###
2011-01-070.230.230.230.230
2011-01-060.250.250.230.23###
2011-01-050.230.230.230.230
2011-01-040.240.250.230.23###
2010-12-310.240.240.240.240
2010-12-30###0.24###0.24###
2010-12-290.240.24#########
2010-12-24###0.24###0.24###
2010-12-230.240.24#########
2010-12-220.240.24#########
2010-12-210.240.240.240.2417450
2010-12-200.240.250.240.24###
2010-12-170.2450.245#########
2010-12-160.2450.2450.2450.245###
2010-12-150.2550.2550.250.25###
2010-12-140.260.260.2550.255###
2010-12-13############82526
2010-12-10###0.27######53474
2010-12-090.2750.285###0.28339026
2010-12-080.2750.280.2750.2840321
2010-12-070.2750.2850.260.275###
2010-12-060.2750.2750.270.27536376
2010-12-030.270.28###0.275214724
2010-12-02###0.270.260.2752950
2010-12-010.270.280.260.27196587
2010-11-300.240.2750.240.27258683
2010-11-290.230.230.2250.225###
2010-11-260.240.240.230.2328278
2010-11-250.240.240.230.24###
2010-11-24######0.230.23###
2010-11-230.230.2450.23######
2010-11-220.2450.2450.2450.245327
2010-11-190.2450.260.2450.26###
2010-11-180.2450.2450.2450.2451250
2010-11-170.260.260.2450.245169782
2010-11-160.260.260.250.25###
2010-11-150.250.250.250.25###
2010-11-120.2550.2550.250.25###
2010-11-110.2750.2750.2550.255###
2010-11-10###0.2750.2550.275###
2010-11-090.255###0.255######
2010-11-080.2550.2550.2550.255###
2010-11-050.2850.2850.250.26###
2010-11-040.2850.290.2850.285###
2010-11-030.280.280.2750.2846640
2010-11-020.2850.2850.2850.285###
2010-11-010.260.280.260.2847642
2010-10-290.2850.2850.260.26###
2010-10-280.280.2850.280.28597581
2010-10-270.280.280.2750.28###
2010-10-260.280.290.2750.29###
2010-10-250.260.280.260.28110921
2010-10-220.28###0.270.28905653
2010-10-210.2250.2750.2250.27###
2010-10-200.20.20.20.2###
2010-10-190.20.210.20.21###
2010-10-180.20.20.20.259042
2010-10-150.210.210.20.251879
2010-10-140.210.220.210.21104749
2010-10-130.210.210.210.21###
2010-10-120.1850.240.1850.24212375
2010-10-110.220.22#########
2010-10-080.230.230.210.22306141
2010-10-070.2450.2450.230.23125049
2010-10-060.240.2450.240.2434920
2010-10-050.2450.2450.240.24###
2010-10-040.250.250.250.25###
2010-10-010.250.250.250.25###
2010-09-300.250.250.250.25###
2010-09-29######0.240.25###
2010-09-280.270.270.26###105146
2010-09-27######0.270.29114679
2010-09-24############797082
2010-09-230.285###0.285###273572
2010-09-22############0
2010-09-21###############
2010-09-200.29###0.27######
2010-09-170.2850.290.280.29###
2010-09-160.280.280.2750.275451470
2010-09-150.260.2750.260.275###
2010-09-140.270.275#########
2010-09-13###0.2750.260.26###
2010-09-10###0.275#########
2010-09-090.2750.280.2750.28###
2010-09-080.2550.2750.2550.2728048
2010-09-07###0.280.260.28###
2010-09-060.270.27###0.2728156
2010-09-03######0.260.26###
2010-09-020.270.270.255######
2010-09-010.2850.2850.280.285642247
2010-08-310.270.2850.270.285685482
2010-08-300.250.260.240.26359821
2010-08-270.2750.280.270.27123822
2010-08-260.270.2750.270.275###
2010-08-250.260.270.260.27###
2010-08-240.280.280.260.26###
2010-08-230.2750.2850.270.27342822
2010-08-200.280.280.2750.275###
2010-08-190.2750.280.2750.28###
2010-08-180.280.2850.270.275###
2010-08-17###0.2750.250.275215548
2010-08-160.250.260.2450.26###
2010-08-13###0.250.230.245279489
2010-08-120.240.2450.240.24140275
2010-08-11###0.2450.230.241295754
2010-08-100.2450.2450.230.23###
2010-08-090.2250.250.2250.25###
2010-08-06######0.220.225134351
2010-08-050.270.280.230.23962679
2010-08-040.280.285###0.28668684
2010-08-030.2850.2850.2850.2850
2010-08-020.2850.2850.2850.2850
2010-07-30######0.280.285###
2010-07-29######0.25######
2010-07-280.325###0.25######
2010-07-270.185###0.185###2032485
2010-07-26###0.185###0.185###
2010-07-23###############
2010-07-22###############
2010-07-21###############
2010-07-200.1450.145#########
2010-07-19######0.1450.145401471
2010-07-16######0.1450.1452546725
2010-07-15############216481
2010-07-14######0.145######
2010-07-130.1550.1550.145###1021489
2010-07-120.1550.175######1267540
2010-07-09###0.155#########
2010-07-08############512873
2010-07-07######0.1250.1251267857
2010-07-06###############
2010-07-050.185###0.175###409256
2010-07-02###0.20.1750.175###
2010-07-010.210.225######512471
2010-06-300.220.225###0.21741785
2010-06-290.260.260.2250.23###
2010-06-28######0.250.25501754
2010-06-250.290.290.260.285###
2010-06-24######0.290.29###
2010-06-23############231644
2010-06-22###############
2010-06-210.345#########147948
2010-06-180.345#########153581
2010-06-17######0.3450.345###
2010-06-16###0.3550.3450.345118727
2010-06-15######0.3550.355###
2010-06-11############94589
2010-06-10###0.375######77473
2010-06-09###0.375#########
2010-06-080.3750.375#########
2010-06-070.3550.375###0.375173124
2010-06-04#########0.355###
2010-06-030.3850.385###0.385129828
2010-06-02###0.385######183450
2010-06-01###0.385###0.375###
2010-05-31###0.385######415783
2010-05-280.430.43#########
2010-05-270.420.4250.410.425###
2010-05-260.420.4250.410.42###
2010-05-250.4750.4750.440.45###
2010-05-240.49###0.480.48###
2010-05-210.480.48#########
2010-05-20###0.510.50.559576
2010-05-190.50.510.50.5166547
2010-05-180.51######0.51###
2010-05-170.520.520.510.51###
2010-05-140.530.530.520.52###
2010-05-130.520.530.520.53###
2010-05-120.510.510.510.51121979
2010-05-11###0.510.50.51###
2010-05-100.5250.5250.50.5232286
2010-05-070.510.520.510.51###
2010-05-060.5250.530.520.5259376
2010-05-050.550.5550.540.54164653
2010-05-040.555###0.550.555###
2010-05-030.570.570.560.57###
2010-04-300.5550.570.55###83470
2010-04-290.570.570.5550.56136689
2010-04-280.5450.5750.5450.57126082
2010-04-270.550.5750.5450.57###
2010-04-230.5450.5550.540.555###
2010-04-220.5450.550.540.5445087
2010-04-210.540.560.530.555294457
2010-04-200.540.560.540.55588656
2010-04-190.5550.5550.520.55###
2010-04-16######0.5550.56###
2010-04-15######0.56######
2010-04-14######0.560.56###
2010-04-130.570.57#########
2010-04-120.570.57###0.57248380
2010-04-090.570.5750.56######
2010-04-080.570.570.56###111549
2010-04-070.5550.570.55###98424
2010-04-060.580.580.550.55377749
2010-04-010.570.575######262044
2010-03-310.59###0.5750.575312655
2010-03-300.59###0.59###356425
2010-03-29######0.590.59###
2010-03-26######0.59######
2010-03-25############65129
2010-03-24############245743
2010-03-23###############
2010-03-22############139984
2010-03-19############324349
2010-03-18############385682
2010-03-17############257122
2010-03-16############632555
2010-03-15############651029
2010-03-12############385188
2010-03-11############130076
2010-03-10######0.58###131344
2010-03-09############101447
2010-03-08###############
2010-03-05###############
2010-03-04############189989
2010-03-03############521151
2010-03-02###0.70.655###288752
2010-03-01############257152
2010-02-260.710.710.675######
2010-02-25#########0.7207977
2010-02-240.710.71#########
2010-02-23######0.70.71###
2010-02-220.720.72#########
2010-02-19###0.740.70.71140955
2010-02-180.730.750.725######
2010-02-170.780.78###0.74243574
2010-02-160.80.80.760.78###
2010-02-150.820.830.790.82###
2010-02-120.810.8250.80.825###
2010-02-110.8######0.871377
2010-02-100.820.820.79######
2010-02-09###0.82###0.82###
2010-02-08###0.84###0.82140820
2010-02-050.8550.8550.80.85205058
2010-02-040.8550.880.8550.88###
2010-02-030.80.850.80.825###
2010-02-020.785###0.7850.855384
2010-02-010.820.820.7850.785162044
2010-01-290.840.840.820.82###
2010-01-28############255870
2010-01-270.850.8550.830.84188258
2010-01-250.8750.880.840.85###
2010-01-22######0.780.885###
2010-01-210.9450.9450.9450.94518579
2010-01-200.945###0.945###42421
2010-01-19############26952
2010-01-18###0.955#########
2010-01-15#########0.94522129
2010-01-14###0.955######34982
2010-01-13###############
2010-01-12############64051
2010-01-11######0.9250.945###
2010-01-08#########0.97554580
2010-01-07###0.985######91484
2010-01-06############166942
2010-01-050.945###0.945###55686
2010-01-040.9450.945###0.94575657
2009-12-31######0.9450.945###
2009-12-300.945###0.945###37182
2009-12-29######0.9450.945###
2009-12-240.955###0.9450.94596276
2009-12-230.9550.975######125789
2009-12-22###0.985#########
2009-12-21###############
2009-12-181.0451.0451.0451.045###
2009-12-17#########1.04563771
2009-12-16###############
2009-12-15###############
2009-12-14############13750
2009-12-11############13988
2009-12-10############35671
2009-12-09###############
2009-12-08############38320
2009-12-07############68088
2009-12-04############227524
2009-12-031.055#########85541
2009-12-02############78551
2009-12-01###############
2009-11-30###############
2009-11-27######1.055######
2009-11-26############65757
2009-11-251.085############
2009-11-24###############
2009-11-23#########1.085###
2009-11-20############150152
2009-11-19############232345
2009-11-181.085#########175585
2009-11-17#########1.085###
2009-11-16############177785
2009-11-13############287759
2009-11-12###1.085######79382
2009-11-11#########1.055###
2009-11-10###############
2009-11-09############66975
2009-11-06#########1.04595783
2009-11-05110.955######
2009-11-04###############
2009-11-03#########1.075###
2009-11-02############299553
2009-10-30###1.1751.1551.155163583
2009-10-29############322278
2009-10-281.185#########326678
2009-10-27###1.22######463380
2009-10-261.21.23######331681
2009-10-231.241.24###1.21###
2009-10-221.241.261.21######
2009-10-211.241.261.231.25###
2009-10-20############223278
2009-10-19############174644
2009-10-16######1###147857
2009-10-15###1.045######276573
2009-10-14############122859
2009-10-13######0.925######
2009-10-12######0.88######
2009-10-09######0.89######
2009-10-070.88###0.88######
2009-10-060.880.8850.880.88###
2009-10-050.8750.8750.870.87593620
2009-10-020.8750.8750.870.87537182
2009-10-010.8750.890.8750.8961326
2009-09-30###0.9250.8750.87595622
2009-09-29###############
2009-09-28###############
2009-09-25###0.975###0.975382248
2009-09-24#########0.945###
2009-09-23###############
2009-09-22############153121
2009-09-21############259242
2009-09-18###0.945#########
2009-09-17###############
2009-09-16######0.925######
2009-09-15###############
2009-09-141.0751.075######1070478
2009-09-111.21.2######178142
2009-09-10###1.21.175###58887
2009-09-091.231.261.175###140020
2009-09-081.28###1.251.25###
2009-09-07###1.25###1.24###
2009-09-04#########1.075210671
2009-09-03######1###315651
2009-09-02#########1815952
2009-09-01###0.9250.89###318056
2009-08-31###############
2009-08-280.875###0.8750.8837149
2009-08-270.86###0.86######
2009-08-26######0.870.87###
2009-08-250.88###0.87######
2009-08-24############82822
2009-08-210.85###0.85######
2009-08-20######0.8450.845###
2009-08-190.860.860.850.85###
2009-08-18######0.860.88107376
2009-08-17###0.925###0.925###
2009-08-140.89###0.885###81224
2009-08-130.880.890.880.89###
2009-08-120.8450.850.8450.845###
2009-08-110.860.860.850.85###
2009-08-100.83###0.830.8551685
2009-08-070.830.850.830.85110678
2009-08-060.850.850.8450.845###
2009-08-050.80.860.80.85###
2009-08-040.7550.790.7550.7963526
2009-08-030.7550.770.7550.755###
2009-07-310.750.75###0.74###
2009-07-30###0.745###0.745###
2009-07-29###0.745###0.74###
2009-07-280.730.730.730.73###
2009-07-270.730.73###0.73###
2009-07-240.720.7450.720.74551458
2009-07-23###0.720.710.72###
2009-07-220.70.7250.7######
2009-07-210.730.730.70.7###
2009-07-200.70.70.70.75285
2009-07-170.675###0.675######
2009-07-160.6750.675#########
2009-07-15############20946
2009-07-14###0.625######68777
2009-07-13###############
2009-07-10###############
2009-07-090.70.7#########
2009-07-08############35376
2009-07-070.750.75###0.675###
2009-07-060.80.80.7550.75556150
2009-07-030.790.80.790.8###
2009-07-020.750.790.750.79###
2009-07-010.750.750.7450.745###
2009-06-300.740.75###0.75###
2009-06-290.750.750.720.73###
2009-06-260.72###0.720.72###
2009-06-25######0.7######


     Prev Section 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 2018-02-18 21:45:34 thru 2018-02-18 21:45:34 GMT for 0 secs.
Page length category 2 - Current - 0, 00000