(VRL) VILLAGE ROADSHOW LIMITED Daily Prices Page 4...
TOC    Company Info for VRL    Limits
Company Details for (VRL) VILLAGE ROADSHOW LIMITED
Listing Code
| VRL
|
Listing Name
| VILLAGE ROADSHOW LIMITED
|
GICS Sector
| Media & Entertainment
|
ISIN Name
| VILLAGE ROADSHOW LTD
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000VRL0 |
Maximum Price date available .. Friday 14th June 2024 Latest price with VOLUME for VRL .. Wednesday 16th December 2020
VRL is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.77
| 1
| 0.0 |
MAX
| 8.44
| 36,556,856
| 99.8 |
| |
Limits    Full Scrollable Formatted Daily Prices for VRL    Bottom
End of day Prices (full format), 150 Days for (VRL) VILLAGE ROADSHOW LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2019-Mar-20 Wed
| 3.25
| 3.25
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2019-Mar-19 Tue
| 3.25
| 3.27
| ###
| 3.26
| 690,453
| ###
| 76.1
| 76.1
| 0.2 |
2019-Mar-18 Mon
| 3.26
| 3.27
| 3.22
| 3.25
| 121,773
| 395,153
| 31.8
| 31.8
| 0.2 |
2019-Mar-15 Fri
| 3.21
| 3.27
| 3.21
| 3.26
|
|
| ###
| ###
| 0.2 |
2019-Mar-14 Thu
| 3.24
| 3.25
| 3.2
| 3.25
| 217,628
| 701,850
| ###
| ###
| 0.2 |
2019-Mar-13 Wed
| ###
| ###
| 3.23
| 3.25
| 181,988
| ###
| ###
| ###
| 0.2 |
2019-Mar-12 Tue
| ###
| ###
| 3.27
| ###
| 248,656
| 406,552
| 37.8
| 37.8
| 0.0 |
2019-Mar-11 Mon
| ###
| ###
| ###
| ###
| 115,546
| 0
| 28.5
| 28.5
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
| 314,988
| 0
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
| 439,521
| 0
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| ###
| 3.5
| ###
| ###
| 1,356,847
| 2,374,482
| 75.8
| 75.8
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2019-Mar-04 Mon
| 3.24
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| 3.23
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2019-Feb-28 Thu
| 3.2
| 3.22
| ###
| 3.2
| 157,143
| ###
| ###
| ###
| 0.2 |
2019-Feb-27 Wed
| 3.22
| 3.225
| ###
| 3.2
| 511,253
| ###
| ###
| ###
| 0.2 |
2019-Feb-26 Tue
| ###
| ###
| 3.21
| 3.25
|
|
| 21.5
| 21.5
| 0.2 |
2019-Feb-25 Mon
| ###
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| 3.26
| ###
| 3.22
| 3.29
| 370,258
| ###
| ###
| ###
| ### |
2019-Feb-21 Thu
| 3.29
| 3.29
| 3.21
| 3.23
| 209,982
| 682,441
| ###
| ###
| ### |
2019-Feb-20 Wed
| ###
| ###
| 3.26
| 3.26
|
|
| 12.5
| 12.5
| 0.2 |
2019-Feb-19 Tue
| ###
| ###
| 3.26
| ###
| 199,959
| ###
| 26.6
| 26.6
| 0.0 |
2019-Feb-18 Mon
| 3.23
| ###
| 3.23
| ###
| 136,451
| ###
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| 3.24
| 3.29
| 3.24
| 3.25
|
|
| 71.8
| 71.8
| 0.2 |
2019-Feb-14 Thu
| 3.22
| 3.25
| 3.2
| 3.21
| 140,059
| ###
| ###
| ###
| ### |
2019-Feb-13 Wed
| ###
| 3.24
| ###
| 3.24
| 90,248
| ###
| 85.2
| 85.2
| ### |
2019-Feb-11 Mon
| ###
| 3.24
| ###
| 3.23
| 78,624
| 127,370
| 82.2
| 82.2
| ### |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
| 72,225
| 0
| ###
| ###
| 0.0 |
2019-Feb-07 Thu
| ###
| 3.2
| ###
| ###
| 72,921
| 116,673
| 79.7
| 79.7
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
| 61,079
| 0
| 69.4
| 69.4
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 213,245
| 0
| 89.1
| 89.1
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
| 130,027
| 0
| 85.9
| 85.9
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| 3
| ###
| ###
| 322,652
| 483,978
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| ###
| 3
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2019-Jan-10 Thu
| 2.85
| 2.85
| 2.82
| 2.83
| 103,381
| 293,085
| ###
| ###
| 0.2 |
2019-Jan-09 Wed
| 2.85
| 2.86
| 2.825
| 2.83
| 80,741
| ###
| ###
| ###
| 0.2 |
2019-Jan-04 Fri
| 2.85
| 2.88
| 2.78
| 2.85
| 147,624
| 417,775
| ###
| ###
| ### |
2019-Jan-03 Thu
| 2.84
| 2.86
| 2.82
| 2.84
| 173,745
| ###
| 68.0
| 68.0
| 0.2 |
2019-Jan-02 Wed
| 2.72
| 2.84
| 2.71
| 2.82
| 142,652
| 395,859
| ###
| ###
| ### |
2018-Dec-28 Fri
| 2.58
| ###
| 2.575
| ###
| 84,640
| 108,974
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| 2.52
| ###
| 2.5
| 2.57
| 159,340
| 199,175
| 78.2
| 78.2
| ### |
2018-Dec-20 Thu
| 2.5
| 2.5
| ###
| 2.5
| 180,784
| 225,980
| 80.0
| 80.0
| 0.2 |
2018-Dec-19 Wed
| 2.51
| 2.55
| 2.46
| 2.5
|
|
| 33.3
| 33.3
| 0.2 |
2018-Dec-14 Fri
| 2.53
| 2.56
| 2.485
| 2.53
| 96,340
| ###
| ###
| ###
| ### |
2018-Dec-13 Thu
| 2.55
| 2.55
| 2.42
| 2.48
| 119,488
| 296,927
| ###
| ###
| 0.2 |
2018-Dec-12 Wed
| 2.44
| 2.51
| 2.44
| 2.5
|
|
| ###
| ###
| 0.2 |
2018-Dec-11 Tue
| 2.48
| 2.55
| ###
| 2.5
|
|
| ###
| ###
| 0.2 |
2018-Dec-10 Mon
| 2.5
| 2.51
| 2.4
| 2.49
|
|
| 49.7
| 49.7
| 0.2 |
2018-Dec-07 Fri
| 2.53
| 2.57
| 2.43
| 2.5
|
|
| ###
| ###
| 0.2 |
2018-Dec-06 Thu
| 2.49
| 2.59
| 2.41
| 2.53
|
|
| ###
| ###
| ### |
2018-Dec-05 Wed
| 2.5
| 2.53
| 2.43
| 2.5
| 134,481
| ###
| 67.8
| 67.8
| 0.2 |
2018-Dec-04 Tue
| 2.59
| 2.59
| 2.44
| 2.5
|
|
| ###
| ###
| 0.2 |
2018-Dec-03 Mon
| 2.47
| ###
| 2.47
| 2.51
| 151,673
| ###
| ###
| ###
| ### |
2018-Nov-30 Fri
| 2.47
| 2.47
| ###
| 2.45
| 136,157
| 168,153
| 30.2
| 30.2
| 0.2 |
2018-Nov-29 Thu
| 2.46
| 2.46
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| 2.24
| ###
| 2.24
| ###
| 81,357
| ###
| 93.0
| 93.0
| 0.0 |
2018-Nov-08 Thu
| 2.26
| ###
| 2.23
| ###
| 77,246
| 86,129
| 90.7
| 90.7
| 0.0 |
2018-Nov-07 Wed
| 2.2
| 2.24
| ###
| 2.24
|
|
| 81.8
| 81.8
| ### |
2018-Nov-06 Tue
| 2.25
| 2.26
| ###
| 2.23
|
|
| ###
| ###
| ### |
2018-Nov-05 Mon
| 2.26
| 2.26
| ###
| 2.23
| 351,621
| ###
| ###
| ###
| ### |
2018-Nov-02 Fri
| 2.25
| 2.27
| 2.2
| 2.23
| 86,241
| 192,748
| 21.0
| 21.0
| ### |
2018-Nov-01 Thu
| 2.27
| ###
| 2.23
| 2.25
| 266,178
| 296,788
| ###
| ###
| ### |
2018-Oct-31 Wed
| 2.28
| 2.28
| 2.22
| 2.27
| 112,327
| ###
| ###
| ###
| 0.2 |
2018-Oct-30 Tue
| ###
| ###
| 2.2
| 2.22
| 132,423
| ###
| ###
| ###
| 0.2 |
2018-Oct-29 Mon
| 2.27
| ###
| ###
| 2.24
| 194,256
| 0
| ###
| ###
| ### |
2018-Oct-26 Fri
| 2.27
| 2.29
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-Oct-25 Thu
| 2.22
| 2.28
| ###
| 2.28
| 112,422
| ###
| ###
| ###
| 0.2 |
2018-Oct-24 Wed
| ###
| ###
| 2.225
| 2.26
| 31,341
| ###
| ###
| ###
| ### |
2018-Oct-23 Tue
| ###
| ###
| 2.21
| 2.25
| 103,421
| 114,280
| 18.3
| 18.3
| ### |
2018-Oct-22 Mon
| 2.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| 2.27
| 2.27
| 2.2
| 2.21
| 913,922
| ###
| 12.4
| 12.4
| 0.2 |
2018-Oct-18 Thu
| 2.21
| 2.27
| 2.21
| 2.26
|
|
| 84.9
| 84.9
| ### |
2018-Oct-17 Wed
| 2.22
| 2.27
| 2.21
| 2.25
| 36,852
| 82,548
| ###
| ###
| ### |
2018-Oct-16 Tue
| ###
| 2.22
| ###
| 2.21
|
|
| 84.1
| 84.1
| 0.2 |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2018-Oct-12 Fri
| ###
| 2.25
| ###
| 2.21
| 97,423
| ###
| 80.9
| 80.9
| 0.2 |
2018-Oct-11 Thu
| 2.25
| 2.28
| ###
| 2.21
| 236,527
| 269,640
| 34.5
| 34.5
| 0.2 |
2018-Oct-10 Wed
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| 2.47
| 2.47
| ###
| ###
| 145,577
| 179,787
| 11.1
| 11.1
| 0.0 |
2018-Oct-05 Fri
| 2.46
| 2.48
| ###
| 2.41
| 399,275
| ###
| ###
| ###
| 0.2 |
2018-Oct-04 Thu
| 2.48
| 2.49
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2018-Oct-03 Wed
| 2.43
| 2.55
| 2.43
| 2.47
|
|
| 83.6
| 83.6
| ### |
2018-Oct-02 Tue
| 2.44
| 2.48
| 2.42
| 2.43
| 169,581
| 415,473
| 37.6
| 37.6
| ### |
2018-Oct-01 Mon
| 2.5
| 2.5
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2018-Sep-28 Fri
| 2.4
| 2.52
| 2.4
| 2.49
|
|
| ###
| ###
| 0.2 |
2018-Sep-27 Thu
| 2.42
| 2.43
| ###
| 2.42
| 136,041
| 165,289
| ###
| ###
| 0.2 |
2018-Sep-26 Wed
| 2.43
| 2.44
| ###
| 2.4
|
|
| 23.1
| 23.1
| ### |
2018-Sep-25 Tue
| 2.45
| 2.45
| 2.4
| 2.4
| 144,982
| 351,581
| ###
| ###
| ### |
2018-Sep-24 Mon
| 2.44
| 2.45
| ###
| 2.45
| 416,587
| ###
| ###
| ###
| 0.2 |
2018-Sep-21 Fri
| ###
| 2.45
| ###
| 2.4
|
|
| ###
| ###
| ### |
2018-Sep-20 Thu
| ###
| 2.4
| ###
| ###
| 408,227
| 489,872
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| 2.27
| ###
| 2.27
| ###
| 165,544
| ###
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| 2.28
| ###
| 824,186
| 939,572
| 79.4
| 79.4
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| ###
| ###
| 661,926
| 0
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| 2.29
| ###
| 254,246
| ###
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| 2.25
| ###
| 2.25
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2018-Sep-12 Wed
| 2.24
| 2.29
| 2.23
| 2.25
| 310,041
| ###
| 74.9
| 74.9
| ### |
2018-Sep-11 Tue
| 2.21
| 2.26
| 2.21
| 2.23
|
|
| 80.9
| 80.9
| ### |
2018-Sep-10 Mon
| 2.2
| 2.23
| 2.2
| 2.23
|
|
| 82.5
| 82.5
| ### |
2018-Sep-07 Fri
| 2.23
| 2.25
| 2.22
| 2.23
| 286,642
| 640,644
| ###
| ###
| ### |
2018-Sep-06 Thu
| 2.25
| 2.25
| 2.2
| 2.23
|
|
| 36.4
| 36.4
| ### |
2018-Sep-05 Wed
| ###
| 2.26
| ###
| 2.25
|
|
| 96.6
| 96.6
| ### |
2018-Sep-04 Tue
| 2.25
| 2.25
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2018-Sep-03 Mon
| 2.25
| 2.25
| ###
| 2.25
| 151,827
| ###
| 76.7
| 76.7
| ### |
2018-Aug-31 Fri
| 2.27
| 2.29
| 2.23
| 2.25
|
|
| 25.9
| 25.9
| ### |
2018-Aug-30 Thu
| 2.29
| 2.29
| 2.25
| 2.27
| 64,881
| 147,279
| ###
| ###
| 0.2 |
2018-Aug-29 Wed
| 2.28
| 2.29
| 2.23
| 2.29
|
|
| ###
| ###
| ### |
2018-Aug-28 Tue
| 2.27
| 2.28
| 2.25
| 2.27
| 53,276
| 120,670
| ###
| ###
| 0.2 |
2018-Aug-27 Mon
| 2.27
| 2.28
| 2.24
| 2.24
| 385,656
| 871,582
| ###
| ###
| ### |
2018-Aug-24 Fri
| 2.26
| 2.28
| 2.22
| 2.27
|
|
| ###
| ###
| 0.2 |
2018-Aug-23 Thu
| ###
| ###
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2018-Aug-22 Wed
| 2.24
| ###
| 2.2
| 2.28
|
|
| ###
| ###
| 0.2 |
2018-Aug-21 Tue
| 2.24
| 2.24
| 2.21
| 2.24
|
|
| 70.2
| 70.2
| ### |
2018-Aug-20 Mon
| 2.27
| 2.27
| ###
| 2.23
| 178,278
| 202,345
| ###
| ###
| ### |
2018-Aug-17 Fri
| 2.22
| 2.29
| 2.21
| 2.26
| 141,986
| ###
| 82.3
| 82.3
| ### |
2018-Aug-16 Thu
| ###
| 2.22
| ###
| 2.22
| 308,721
| 342,680
| 90.0
| 90.0
| 0.2 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| 1.955
| ###
| 268,629
| 262,584
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
| 354,357
| 0
| 86.4
| 86.4
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
| 541,240
| 0
| 28.8
| 28.8
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
| 422,820
| 0
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| 1.925
| ###
| ###
| ###
| 920,544
| 0
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| 1.925
| ###
| ###
| 1.925
|
|
| 71.5
| 71.5
| 0.1 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
| 885,183
| 0
| 70.3
| 70.3
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| 1.875
| 1.89
| 690,425
| 647,273
| ###
| ###
| ### |
2018-Aug-01 Wed
| ###
| ###
| 1.89
| ###
| 366,641
| 346,475
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| 1.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2018-Jul-27 Fri
| 1.86
| 1.925
| 1.855
| ###
| 332,752
| ###
| 90.3
| 90.3
| 0.0 |
2018-Jul-26 Thu
| 1.86
| ###
| 1.845
| 1.845
| 361,854
| ###
| 25.4
| 25.4
| ### |
2018-Jul-25 Wed
| 1.875
| 1.88
| 1.85
| 1.86
|
|
| 27.6
| 27.6
| 0.1 |
2018-Jul-24 Tue
| ###
| ###
| 1.86
| 1.87
| 224,626
| ###
| 6.9
| 6.9
| ### |
2018-Jul-23 Mon
| 1.88
| ###
| 1.85
| 1.86
| 188,470
| ###
| 27.8
| 27.8
| 0.1 |
2018-Jul-20 Fri
| 1.84
| ###
| 1.84
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2018-Jul-19 Thu
| 1.83
| 1.84
| 1.82
| 1.83
| 973,727
| 1,781,920
| 70.9
| 70.9
| ### |
2018-Jul-18 Wed
| 1.8
| ###
| ###
| 1.82
|
|
| 81.7
| 81.7
| ### |
2018-Jul-17 Tue
| 1.76
| ###
| 1.76
| 1.8
|
|
| 90.9
| 90.9
| 0.1 |
2018-Jul-16 Mon
| 1.78
| 1.8
| 1.76
| 1.77
|
|
| 32.9
| 32.9
| ### |
2018-Jul-13 Fri
| 1.86
| 1.86
| 1.73
| 1.77
| 532,478
| ###
| ###
| ###
| ### |
2018-Jul-12 Thu
| ###
| ###
| 1.82
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-06 Fri
| 2.25
| 2.25
| ###
| ###
| 296,741
| ###
| ###
| ###
| 0.0 |
Server processing from 2024-06-16 18:10:30 thru 2024-06-16 18:10:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|