(VGH) VISION GROUP HOLDINGS LIMITED Daily Prices Page 6...


Prev Section TOC    Company Info for VGH    Limits Next Section


Company Details for (VGH) VISION GROUP HOLDINGS LIMITED

Listing Code VGH
Listing Name VISION GROUP HOLDINGS LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name VISION GROUP HLDGS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000VGH1


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for VGH .. Friday 4th November 2011

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


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 129 ###
MAX ### 7,422,370 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for VGH    Bottom Next Section


<< Previous 1 2 3 4 5 6


End of day Prices (full format),

300 Days for (VGH) VISION GROUP HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.28
2005-Nov-25 Fri 4.7 4.7 ### 4.7 ### ### 0.3
2005-Nov-24 Thu 4.72 4.75 4.7 4.7 114,355 540,327 28.3 28.3 0.3
2005-Nov-23 Wed 4.71 4.75 4.7 4.7 33.9 33.9 0.3
2005-Nov-22 Tue 4.75 4.75 ### 4.7 36,551 ### 27.7 27.7 0.3
2005-Nov-21 Mon 4.75 4.75 4.74 4.75 ### ### ###
2005-Nov-18 Fri 4.75 4.79 4.75 4.75 ### ### ###
2005-Nov-17 Thu 4.75 4.75 ### 4.75 35,524 ### ### ### ###
2005-Nov-16 Wed 4.8 4.84 4.75 4.75 148,921 714,076 ### ### ###
2005-Nov-15 Tue 4.8 4.8 4.72 4.72 17.8 17.8 0.3
2005-Nov-14 Mon 4.74 4.8 4.74 4.8 ### ### 0.3
2005-Nov-11 Fri 4.89 ### 4.74 4.74 40,945 ### 9.9 9.9 0.3
2005-Nov-10 Thu 4.84 ### 4.84 4.89 ### ### ###
2005-Nov-09 Wed 4.82 4.86 4.77 4.82 209,823 ### 73.4 73.4 0.3
2005-Nov-08 Tue ### 4.8 ### 4.73 157,346 ### ### ### 0.3
2005-Nov-07 Mon 4.59 4.59 4.53 4.59 73.5 73.5 0.3
2005-Nov-04 Fri ### ### 4.59 ### ### ### 0.0
2005-Nov-03 Thu 4.59 ### 4.57 ### ### ### 0.0
2005-Nov-02 Wed 4.54 ### 4.5 ### 83.2 83.2 0.0
2005-Nov-01 Tue 4.5 4.55 4.48 4.5 ### ### ###
2005-Oct-31 Mon 4.43 4.55 4.42 4.5 ### ### ###
2005-Oct-28 Fri 4.43 4.45 4.42 4.44 ### ### 0.3
2005-Oct-27 Thu 4.4 4.46 4.4 4.45 ### ### 0.3
2005-Oct-26 Wed 4.55 4.55 4.49 4.5 91,689 ### ### ### ###
2005-Oct-25 Tue 4.49 4.51 4.45 4.45 116,726 ### ### ### 0.3
2005-Oct-24 Mon 4.48 4.5 4.48 4.5 74.7 74.7 ###
2005-Oct-21 Fri 4.52 4.52 4.4 4.5 ### ### ###
2005-Oct-20 Thu ### ### 4.52 4.52 17.0 17.0 0.3
2005-Oct-19 Wed ### ### ### ### 915,649 0 ### ### 0.0
2005-Oct-18 Tue 4.59 4.7 4.59 ### ### ### 0.0
2005-Oct-17 Mon ### ### 4.56 4.59 42,643 97,226 ### ### 0.3
2005-Oct-14 Fri ### ### ### ### ### ### 0.0
2005-Oct-13 Thu ### 4.7 ### 4.7 74.2 74.2 0.3
2005-Oct-12 Wed 4.73 4.73 ### 4.7 24.3 24.3 0.3
2005-Oct-11 Tue 4.76 4.8 4.7 4.7 298,280 ### ### ### 0.3
2005-Oct-10 Mon ### 4.75 ### 4.75 260,042 ### ### ### ###
2005-Oct-07 Fri ### 4.7 ### ### 59.3 59.3 0.0
2005-Oct-06 Thu 4.76 4.76 ### 4.75 50.8 50.8 ###
2005-Oct-05 Wed 4.86 4.86 4.8 4.85 49,586 ### ### ### ###
2005-Oct-04 Tue ### ### 4.76 4.89 ### ### ###
2005-Oct-03 Mon ### ### ### ### 23,355 0 ### ### 0.0
2005-Sep-30 Fri 4.89 ### 4.89 ### ### ### 0.0
2005-Sep-29 Thu 5 5 4.85 4.86 ### ### 0.3
2005-Sep-28 Wed ### ### 4.85 5 61,242 ### 28.5 28.5 0.4
2005-Sep-27 Tue ### ### ### ### 99,279 0 70.7 70.7 0.0
2005-Sep-26 Mon 4.77 ### 4.77 ### ### ### 0.0
2005-Sep-23 Fri 4.8 4.84 4.75 4.76 23.4 23.4 ###
2005-Sep-22 Thu ### 4.8 ### 4.75 78,973 ### ### ### ###
2005-Sep-21 Wed ### ### 4.5 4.53 ### ### ###
2005-Sep-20 Tue ### ### 4.59 ### 314,151 720,976 28.1 28.1 0.0
2005-Sep-19 Mon 4.58 ### 4.58 ### 79.3 79.3 0.0
2005-Sep-16 Fri ### 4.75 4.56 4.56 ### ### 0.3
2005-Sep-15 Thu ### ### 4.5 ### 30,350 68,287 ### ### 0.0
2005-Sep-14 Wed 4.55 4.55 4.5 4.5 22.8 22.8 ###
2005-Sep-13 Tue 4.45 ### 4.45 4.58 36,559 81,343 90.0 90.0 0.3
2005-Sep-12 Mon 4.45 4.5 4.4 4.41 23.7 23.7 ###
2005-Sep-09 Fri ### 4.45 ### 4.4 88.2 88.2 0.3
2005-Sep-08 Thu 4.5 4.5 ### ### 7.6 7.6 0.0
2005-Sep-07 Wed 4.7 4.7 4.56 4.56 30,950 ### ### ### 0.3
2005-Sep-06 Tue 4.5 4.7 4.5 4.58 ### ### 0.3
2005-Sep-05 Mon ### 4.5 ### 4.47 ### ### ###
2005-Sep-02 Fri 4.42 4.45 ### ### 19.2 19.2 0.0
2005-Sep-01 Thu ### 4.55 ### ### 320,040 ### ### ### 0.0
2005-Aug-31 Wed ### ### ### ### 96.9 96.9 0.0
2005-Aug-30 Tue 3.85 3.85 3.85 3.85 81,148 ### 67.5 67.5 0.3
2005-Aug-29 Mon 3.84 3.85 3.8 3.8 ### ### ###
2005-Aug-26 Fri 3.82 3.87 3.82 3.87 69,442 ### 76.2 76.2 ###
2005-Aug-25 Thu 3.86 3.86 3.8 3.8 64,589 247,375 ### ### ###
2005-Aug-24 Wed 3.87 3.88 3.87 3.87 ### ### ###
2005-Aug-23 Tue 3.84 3.87 3.84 3.87 19,781 76,255 ### ### ###
2005-Aug-22 Mon ### ### 3.89 3.89 5,340 10,386 29.0 29.0 0.3
2005-Aug-19 Fri 3.76 3.87 3.76 3.87 3,748 ### ### ### ###
2005-Aug-18 Thu 3.82 3.82 3.75 3.78 23,288 88,145 ### ### 0.3
2005-Aug-17 Wed 3.85 3.85 3.78 3.78 ### ### 0.3
2005-Aug-16 Tue 3.82 3.86 3.81 3.81 157,328 603,352 28.7 28.7 0.3
2005-Aug-15 Mon 3.83 3.84 3.78 3.84 57,449 218,880 ### ### 0.3
2005-Aug-12 Fri 3.83 3.84 3.8 3.82 ### ### 0.3
2005-Aug-11 Thu 3.88 ### 3.79 3.84 307,320 582,371 21.6 21.6 0.3
2005-Aug-10 Wed 3.85 3.85 3.85 3.85 68.3 68.3 0.3
2005-Aug-09 Tue 3.85 3.85 3.85 3.85 70.3 70.3 0.3
2005-Aug-08 Mon 3.79 3.85 3.79 3.85 82.2 82.2 0.3
2005-Aug-05 Fri 3.79 3.8 3.77 3.8 65.7 65.7 ###
2005-Aug-04 Thu 3.85 3.85 3.85 3.85 ### ### 0.3
2005-Aug-03 Wed 3.86 ### 3.85 3.86 71.9 71.9 0.3
2005-Aug-02 Tue 3.86 3.88 3.85 3.85 107,052 413,755 29.9 29.9 0.3
2005-Aug-01 Mon 3.85 3.85 3.83 3.85 37,285 143,174 71.4 71.4 0.3
2005-Jul-29 Fri 3.86 ### 3.85 3.85 37,780 72,726 30.7 30.7 0.3
2005-Jul-28 Thu 3.88 3.88 3.8 3.85 ### ### 0.3
2005-Jul-27 Wed 3.8 3.85 3.8 3.85 226,684 ### ### ### 0.3
2005-Jul-26 Tue 3.71 3.8 3.71 3.8 86.2 86.2 ###
2005-Jul-25 Mon 3.75 3.76 3.73 3.73 462,182 1,730,871 26.9 26.9 ###
2005-Jul-22 Fri 3.73 3.74 3.7 3.73 62.9 62.9 ###
2005-Jul-21 Thu ### 3.78 ### 3.71 78.8 78.8 ###
2005-Jul-20 Wed ### 3.74 ### ### 34,440 ### ### ### 0.0
2005-Jul-19 Tue 3.71 3.72 3.7 3.7 14,448 ### ### ### 0.3
2005-Jul-18 Mon 3.78 3.78 3.73 3.73 90,670 ### 19.8 19.8 ###
2005-Jul-15 Fri 3.75 3.8 3.75 3.78 24,721 93,321 77.2 77.2 0.3
2005-Jul-14 Thu 3.8 3.8 3.76 3.76 ### ### 0.3
2005-Jul-13 Wed 3.8 3.8 3.8 3.8 ### ### ###
2005-Jul-12 Tue 3.79 3.8 3.75 3.75 ### ### 0.3
2005-Jul-11 Mon 3.8 3.8 3.78 3.8 19,989 75,758 ### ### ###
2005-Jul-08 Fri 3.78 3.78 3.75 3.78 ### ### 0.3
2005-Jul-07 Thu 3.75 3.78 3.75 3.78 112,246 ### ### ### 0.3
2005-Jul-06 Wed 3.81 3.81 ### 3.81 41,778 79,587 71.5 71.5 0.3
2005-Jul-05 Tue ### 3.81 ### 3.81 ### ### 0.3
2005-Jul-04 Mon 3.73 3.73 ### ### 15.2 15.2 0.0
2005-Jul-01 Fri ### ### 3.72 3.74 21,189 ### 3.0 3.0 0.3
2005-Jun-30 Thu 3.87 4 3.87 ### ### ### 0.0
2005-Jun-29 Wed 3.85 ### 3.84 ### 45,020 ### ### ### 0.0
2005-Jun-28 Tue 3.84 3.85 3.84 3.85 66.4 66.4 0.3
2005-Jun-27 Mon 3.81 3.89 3.8 3.84 ### ### 0.3
2005-Jun-24 Fri 3.81 3.81 3.8 3.8 ### ### ###
2005-Jun-23 Thu 3.86 ### 3.77 ### ### ### 0.0
2005-Jun-22 Wed 3.85 ### 3.85 3.85 ### ### 0.3
2005-Jun-21 Tue 3.83 3.85 3.77 3.85 77.8 77.8 0.3
2005-Jun-20 Mon 3.85 3.89 3.8 3.88 73,176 ### 79.3 79.3 0.3
2005-Jun-17 Fri 3.78 3.85 3.78 3.85 80.0 80.0 0.3
2005-Jun-16 Thu 3.7 3.76 3.7 3.76 ### ### 0.3
2005-Jun-15 Wed 3.7 3.76 3.7 3.75 ### ### 0.3
2005-Jun-14 Tue ### 3.7 ### 3.7 84,726 156,743 ### ### 0.3
2005-Jun-10 Fri 3.71 3.71 ### ### 47,484 88,082 ### ### 0.0
2005-Jun-09 Thu 3.76 3.77 3.75 3.77 74.0 74.0 ###
2005-Jun-08 Wed 3.75 3.77 3.74 3.77 15,479 58,123 70.6 70.6 ###
2005-Jun-07 Tue 3.8 3.8 3.75 3.75 22.8 22.8 0.3
2005-Jun-06 Mon 3.75 3.75 ### ### ### ### 0.0
2005-Jun-03 Fri ### 3.86 ### 3.75 36,984 71,379 80.6 80.6 0.3
2005-Jun-02 Thu 3.5 ### 3.5 ### 93.3 93.3 0.0
2005-Jun-01 Wed 3.48 3.48 3.43 3.45 93,280 322,282 ### ### ###
2005-May-31 Tue 3.48 3.51 3.47 3.51 75.3 75.3 ###
2005-May-30 Mon 3.55 3.55 3.41 3.49 48,478 ### ### ### ###
2005-May-27 Fri 3.45 ### 3.45 3.59 51,987 89,677 ### ### ###
2005-May-26 Thu ### 3.5 ### ### 151,650 265,387 74.1 74.1 0.0
2005-May-25 Wed ### ### ### ### 72.0 72.0 0.0
2005-May-24 Tue ### ### ### ### ### ### 0.0
2005-May-23 Mon ### ### ### ### ### ### 0.0
2005-May-20 Fri ### ### ### ### 88.8 88.8 0.0
2005-May-19 Thu ### ### ### ### 41,680 0 ### ### 0.0
2005-May-18 Wed ### ### ### ### ### ### 0.0
2005-May-17 Tue ### ### ### ### 21.1 21.1 0.0
2005-May-16 Mon 3.21 3.22 ### ### ### ### 0.0
2005-May-13 Fri ### 3.22 ### 3.2 ### ### 0.2
2005-May-12 Thu 3.2 3.22 3.2 3.2 ### ### 0.2
2005-May-11 Wed ### ### ### ### 19.9 19.9 0.0
2005-May-10 Tue 3 ### 3 ### 85.9 85.9 0.0
2005-May-09 Mon ### ### ### ### ### ### 0.0
2005-May-06 Fri ### 3 ### 3 87.3 87.3 0.2
2005-May-05 Thu ### ### 2.85 ### ### ### 0.0
2005-May-04 Wed ### 3 ### ### 217,079 ### 30.4 30.4 0.0
2005-May-03 Tue ### ### ### ### 86.3 86.3 0.0
2005-May-02 Mon ### ### ### ### 71,646 0 ### ### 0.0
2005-Apr-29 Fri 3 ### ### 3 ### ### 0.2
2005-Apr-28 Thu 3 3 3 3 74.0 74.0 0.2
2005-Apr-27 Wed 3 ### 3 ### ### ### 0.0
2005-Apr-26 Tue 3 ### 3 3 ### ### 0.2
2005-Apr-22 Fri ### ### 3 3 15.3 15.3 0.2
2005-Apr-21 Thu ### ### 3 3 37,180 55,770 ### ### 0.2
2005-Apr-20 Wed ### ### ### ### 27.4 27.4 0.0
2005-Apr-19 Tue ### ### ### ### ### ### 0.0
2005-Apr-18 Mon ### ### ### ### ### ### 0.0
2005-Apr-15 Fri 3.29 3.29 3.22 3.22 176,340 573,986 29.7 29.7 0.2
2005-Apr-14 Thu 3.28 ### 3.28 ### ### ### 0.0
2005-Apr-13 Wed 3.26 3.28 3.26 3.28 ### ### 0.2
2005-Apr-12 Tue ### ### ### ### ### ### 0.0
2005-Apr-11 Mon ### ### ### ### 77.6 77.6 0.0
2005-Apr-08 Fri 3.23 ### 3.23 ### 86.8 86.8 0.0
2005-Apr-07 Thu 3.2 3.25 ### 3.24 152,556 ### ### ### ###
2005-Apr-06 Wed 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Apr-05 Tue 3.25 3.25 3.2 3.2 21.2 21.2 0.2
2005-Apr-04 Mon 3.24 3.24 3.23 3.23 40.9 40.9 ###
2005-Apr-01 Fri 3.23 3.25 3.23 3.23 65.0 65.0 ###
2005-Mar-31 Thu 3.25 3.25 3.23 3.23 9,950 ### 25.0 25.0 ###
2005-Mar-30 Wed 3.23 3.24 3.2 3.24 83.2 83.2 ###
2005-Mar-29 Tue 3.27 3.27 3.24 3.25 46.2 46.2 0.2
2005-Mar-24 Thu ### ### 3.25 3.25 31,854 ### ### ### 0.2
2005-Mar-23 Wed ### ### 3.27 3.27 53,423 87,346 ### ### ###
2005-Mar-22 Tue ### ### 3.28 3.29 38.5 38.5 ###
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri ### ### ### ### ### ### 0.0
2005-Mar-17 Thu 3.26 ### 3.25 ### 193,428 314,320 88.8 88.8 0.0
2005-Mar-16 Wed 3.29 3.29 3.26 3.29 70.2 70.2 ###
2005-Mar-15 Tue ### ### ### ### ### ### 0.0
2005-Mar-14 Mon ### ### ### ### 0 0.0
2005-Mar-11 Fri ### ### 3.28 ### 66.9 66.9 0.0
2005-Mar-10 Thu 3.28 ### 3.26 3.26 38,180 ### 31.3 31.3 0.2
2005-Mar-09 Wed ### ### 3.28 ### ### ### 0.0
2005-Mar-08 Tue ### ### 3.28 ### 79,757 ### 68.8 68.8 0.0
2005-Mar-07 Mon ### ### 3.29 ### ### ### 0.0
2005-Mar-04 Fri 3.25 ### 3.25 ### 81.5 81.5 0.0
2005-Mar-03 Thu 3.22 3.25 3.21 3.21 32.3 32.3 ###
2005-Mar-02 Wed 3.22 3.22 3.2 3.2 20,459 65,673 ### ### 0.2
2005-Mar-01 Tue 3.23 3.23 3.2 3.2 74,924 240,880 ### ### 0.2
2005-Feb-28 Mon 3.23 3.27 3.2 3.2 48,956 158,372 ### ### 0.2
2005-Feb-25 Fri 3.24 3.25 3.2 3.24 78,088 ### ### ### ###
2005-Feb-24 Thu ### ### 3.25 3.25 1,294,440 ### ### ### 0.2
2005-Feb-23 Wed ### ### 3.29 ### 77.6 77.6 0.0
2005-Feb-22 Tue ### ### ### ### 36.9 36.9 0.0
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 76.7 76.7 0.0
2005-Feb-16 Wed 3.29 ### 3.26 ### ### ### 0.0
2005-Feb-15 Tue 3.28 3.29 3.26 3.29 ### ### ###
2005-Feb-14 Mon ### ### 3.27 3.28 137,152 224,243 ### ### 0.2
2005-Feb-11 Fri ### ### 3.26 3.26 25,926 42,259 ### ### 0.2
2005-Feb-10 Thu 3.28 ### 3.28 ### 77.1 77.1 0.0
2005-Feb-09 Wed 3.28 ### 3.28 3.28 11,676 19,148 73.8 73.8 0.2
2005-Feb-08 Tue ### ### 3.26 3.26 14.8 14.8 0.2
2005-Feb-07 Mon ### ### ### ### 111,824 0 ### ### 0.0
2005-Feb-04 Fri ### ### ### ### 31.0 31.0 0.0
2005-Feb-03 Thu ### 3.4 ### 3.4 ### ### 0.2
2005-Feb-02 Wed ### 3.4 ### ### ### ### 0.0
2005-Feb-01 Tue ### ### ### ### ### ### 0.0
2005-Jan-31 Mon ### ### ### ### 73.6 73.6 0.0
2005-Jan-28 Fri ### ### ### ### 56,684 0 71.5 71.5 0.0
2005-Jan-27 Thu ### ### 3.29 ### 12.5 12.5 0.0
2005-Jan-25 Tue ### ### ### ### ### ### 0.0
2005-Jan-24 Mon 3.4 3.4 ### 3.4 76,682 130,359 ### ### 0.2
2005-Jan-21 Fri 3.4 3.4 ### ### 119,148 202,551 ### ### 0.0
2005-Jan-20 Thu 3.4 3.4 ### 3.4 188,653 ### 72.4 72.4 0.2
2005-Jan-19 Wed 3.42 3.47 ### ### 210,952 ### 25.8 25.8 0.0
2005-Jan-18 Tue ### 3.42 ### 3.41 81.3 81.3 ###
2005-Jan-17 Mon ### ### ### ### 85.3 85.3 0.0
2005-Jan-14 Fri 3.25 ### 3.25 3.27 180,550 ### 77.1 77.1 ###
2005-Jan-13 Thu 3.25 3.25 3.24 3.25 69.1 69.1 0.2
2005-Jan-12 Wed 3.24 3.24 3.21 3.24 ### ### ###
2005-Jan-11 Tue 3.25 ### 3.2 3.24 29.5 29.5 ###
2005-Jan-10 Mon 3.21 3.27 ### 3.27 91,086 148,925 ### ### ###
2005-Jan-07 Fri 3.21 3.21 ### 3.2 ### ### 0.2
2005-Jan-06 Thu 3.28 3.28 3.22 3.22 46,650 ### ### ### 0.2
2005-Jan-05 Wed ### ### 3.28 3.28 23.5 23.5 0.2
2005-Jan-04 Tue ### ### ### ### 68,082 0 23.9 23.9 0.0
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 22,950 0 67.9 67.9 0.0
2004-Dec-29 Wed ### ### ### ### 36,746 0 72.7 72.7 0.0
2004-Dec-24 Fri 3.4 3.4 ### ### ### ### 0.0
2004-Dec-23 Thu ### 3.45 ### 3.44 98.2 98.2 0.2
2004-Dec-22 Wed ### ### ### ### 755,580 0 ### ### 0.0
2004-Dec-21 Tue ### 3.2 ### ### 202,920 324,672 ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 748,789 0 82.7 82.7 0.0
2004-Dec-17 Fri 3 ### 3 ### 7,422,370 11,133,555 ### ### 0.0
2004-Mar-05 Fri 3.25 ### 3.25 ### 81.8 81.8 0.0


<< Previous 1 2 3 4 5 6

Server processing from 2024-05-21 17:07:30 thru 2024-05-21 17:07:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000