 |
New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available. |
Currently Fri 25-Aug-01 12:31:08 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(VMX) VALMEC LIMITED Daily Prices Page 3...
|
TOC Company Info for VMX Limits  |
Company Details for (VMX) VALMEC LIMITED
Listing Code
| VMX
|
Listing Name
| VALMEC LIMITED
|
GICS Sector
| Energy
|
ISIN Name
|
|
ISIN Security
|
|
ISIN Code
| |
Maximum Price date available .. Thursday 31st July 2025 Latest price with VOLUME for VMX .. Thursday 7th October 2021
VMX is a company listed with the Australian Stock Exchange (ASX).
|
Company Limits (min and Max values) Basic  |
Legend for Following Tables
Highs & Lows
| (values are example only) |
|
Limits Full Scrollable Formatted Daily Prices for VMX Bottom  |
End of day Prices (full format), 144 Days for (VMX) VALMEC LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Sep-01 Tue
| ###
| ###
| ###
| ###
| 30,555
| 0
| 23.0
| 23.0
| 0.0 |
2020-Aug-31 Mon
| 0.155
| ###
| ###
| ###
| 282,374
| 0
| 94.1
| 94.1
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| 0.155
| 0.155
| 103,157
| ###
| 7.1
| 7.1
| ### |
2020-Aug-27 Thu
| 0.155
| 0.155
| 0.155
| 0.155
| 129,783
| ###
| 66.1
| 66.1
| ### |
2020-Aug-26 Wed
| ###
| ###
| 0.155
| 0.155
|
|
| 20.7
| 20.7
| ### |
2020-Aug-25 Tue
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| 71.0
| 71.0
| ### |
2020-Aug-24 Mon
| ###
| ###
| 0.155
| 0.155
| 170,951
| 13,248
| ###
| ###
| ### |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
| 212,945
| 0
| ###
| ###
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
| 54,455
| 0
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| ###
| ###
| 114,153
| 0
| 63.2
| 63.2
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2020-Aug-12 Wed
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2020-Aug-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2020-Aug-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2020-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| ###
| ###
| 67,182
| 0
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| ###
| 0.175
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2020-Jul-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| 0.155
| ###
| 0.155
| ###
| 61,442
| ###
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-17 Fri
| 0.155
| 0.155
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| 0.152
| ###
| ###
| ###
| 721,326
| 0
| 93.7
| 93.7
| 0.0 |
2020-Jul-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-14 Tue
| ###
| ###
| ###
| ###
| 151,974
| 0
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2020-Jul-07 Tue
| ###
| ###
| ###
| ###
| 2,878
| 0
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| ###
| ###
| 506,950
| 0
| 5.3
| 5.3
| 0.0 |
2020-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2020-Jul-02 Thu
| 0.175
| 0.175
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2020-Jul-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| 0.185
| 0.185
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2020-Jun-26 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2020-Jun-25 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2020-Jun-24 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 67.3
| 67.3
| ### |
2020-Jun-23 Tue
| 0.185
| 0.21
| 0.185
| 0.21
|
|
| 98.8
| 98.8
| ### |
2020-Jun-22 Mon
| ###
| ###
| 0.185
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2020-Jun-19 Fri
| ###
| 0.2
| ###
| 0.2
| 124,949
| ###
| 96.8
| 96.8
| 0.0 |
2020-Jun-18 Thu
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2020-Jun-17 Wed
| ###
| 0.185
| ###
| 0.185
| 112,822
| ###
| 96.8
| 96.8
| ### |
2020-Jun-16 Tue
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2020-Jun-15 Mon
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2020-Jun-12 Fri
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| 0.175
| 0.175
|
|
| 37.3
| 37.3
| 0.0 |
2020-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2020-Jun-09 Tue
| ###
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| ###
| ###
| ###
| ###
| 69,248
| 0
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| ###
| ###
| 37,254
| 0
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| 0.175
| 0.175
| 112,777
| ###
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-28 Thu
| ###
| 0.175
| ###
| 0.172
|
|
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2020-May-25 Mon
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-22 Fri
| 0.175
| ###
| ###
| ###
| 103,976
| 0
| ###
| ###
| 0.0 |
2020-May-21 Thu
| 0.175
| 0.175
| ###
| ###
| 556,858
| 48,725
| ###
| ###
| 0.0 |
2020-May-20 Wed
| 0.175
| 0.175
| 0.175
| 0.175
| 16,970
| ###
| ###
| ###
| 0.0 |
2020-May-19 Tue
| 0.175
| 0.175
| ###
| ###
| 107,353
| ###
| 18.6
| 18.6
| 0.0 |
2020-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2020-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2020-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-12 Tue
| ###
| ###
| ###
| ###
| 1,031,355
| 0
| ###
| ###
| 0.0 |
2020-May-11 Mon
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-08 Fri
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2020-May-07 Thu
| ###
| ###
| ###
| ###
| 165,189
| 0
| 67.5
| 67.5
| 0.0 |
2020-May-06 Wed
| ###
| ###
| 0.155
| 0.157
|
|
| 23.2
| 23.2
| ### |
2020-May-05 Tue
| ###
| ###
| ###
| ###
| 67,982
| 0
| 63.5
| 63.5
| 0.0 |
2020-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2020-Apr-29 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2020-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| 60.3
| 60.3
| 0.0 |
2020-Apr-24 Fri
| 0.155
| ###
| 0.155
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2020-Apr-21 Tue
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-09 Thu
| ###
| ###
| ###
| ###
| 889
| 0
| 53.7
| 53.7
| 0.0 |
2020-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| ###
| ###
| 55,555
| 0
| 52.9
| 52.9
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-30 Mon
| 0.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| ###
| ###
| 0.175
| 0.175
|
|
| 20.7
| 20.7
| 0.0 |
2020-Mar-26 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2020-Mar-25 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2020-Mar-24 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2020-Mar-23 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2020-Mar-20 Fri
| 0.175
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 0.175
| 0.2
| ###
| ###
| 29,344
| ###
| 53.2
| 53.2
| 0.0 |
2020-Mar-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| 0.23
| 0.23
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2020-Mar-11 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 85.6
| 85.6
| ### |
2020-Mar-10 Tue
| 0.21
| 0.22
| ###
| 0.22
| 291,341
| 32,047
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| 0.23
| 0.23
| 0.22
| 0.225
|
|
| 64.0
| 64.0
| ### |
2020-Mar-06 Fri
| 0.25
| 0.25
| 0.24
| 0.24
| 149,226
| ###
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 71.6
| 71.6
| 0.0 |
2020-Mar-04 Wed
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2020-Mar-03 Tue
| 0.26
| 0.26
| 0.255
| 0.255
| 275,545
| 70,952
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 59.4
| 59.4
| 0.0 |
2020-Feb-28 Fri
| 0.255
| 0.255
| 0.25
| 0.25
| 222,040
| ###
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| 0.25
| 0.26
| 0.24
| 0.26
| 243,484
| 60,871
| 91.3
| 91.3
| 0.0 |
2020-Feb-26 Wed
| 0.275
| ###
| 0.26
| ###
| 232,978
| 30,287
| 20.0
| 20.0
| 0.0 |
2020-Feb-25 Tue
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| 23.9
| 23.9
| ### |
2020-Feb-24 Mon
| 0.275
| 0.275
| 0.275
| 0.275
| 12,549
| 3,450
| ###
| ###
| ### |
2020-Feb-21 Fri
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2020-Feb-20 Thu
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2020-Feb-19 Wed
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2020-Feb-18 Tue
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| 74.7
| 74.7
| ### |
2020-Feb-17 Mon
| 0.29
| 0.29
| 0.285
| 0.285
| 137,874
| ###
| ###
| ###
| ### |
2020-Feb-14 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2020-Feb-13 Thu
| 0.28
| 0.29
| 0.27
| 0.28
|
|
| 72.6
| 72.6
| ### |
2020-Feb-12 Wed
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2020-Feb-11 Tue
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2020-Feb-10 Mon
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
|
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 2025-08-01 00:31:08 thru 2025-08-01 00:31:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|