(VRL) VILLAGE ROADSHOW LIMITED Daily Prices Page 5...
TOC    Company Info for VRL    Limits ![Next Section](../oz_image/Next_Track.png)
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 ![Next Section](../oz_image/Next_Track.png)
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 ![Next Section](../oz_image/Next_Track.png)
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
|
2018-Jul-05 Thu
| ###
| ###
| 2.22
| 2.24
|
|
| ###
| ###
| ### |
2018-Jul-04 Wed
| ###
| ###
| 2.24
| 2.28
|
|
| 18.1
| 18.1
| 0.2 |
2018-Jul-03 Tue
| ###
| ###
| 2.26
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| 2.27
| 2.27
|
|
| 12.5
| 12.5
| 0.2 |
2018-Jun-29 Fri
| 2.29
| ###
| 2.29
| ###
| 91,777
| 105,084
| 73.3
| 73.3
| 0.0 |
2018-Jun-28 Thu
| 2.24
| ###
| 2.24
| ###
| 155,224
| 173,850
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| 2.21
| 2.26
| 2.2
| 2.23
| 141,051
| 314,543
| 79.7
| 79.7
| ### |
2018-Jun-26 Tue
| 2.2
| 2.28
| ###
| 2.22
| 275,983
| 314,620
| ###
| ###
| 0.2 |
2018-Jun-25 Mon
| 2.22
| 2.27
| ###
| 2.23
|
|
| ###
| ###
| ### |
2018-Jun-22 Fri
| 2.25
| ###
| 2.22
| 2.24
|
|
| ###
| ###
| ### |
2018-Jun-21 Thu
| ###
| ###
| 2.26
| 2.27
| 178,450
| 201,648
| ###
| ###
| 0.2 |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2018-Jun-19 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2018-Jun-18 Mon
| 2.4
| 2.42
| ###
| 2.4
|
|
| 73.6
| 73.6
| ### |
2018-Jun-15 Fri
| 2.4
| 2.44
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2018-Jun-14 Thu
| 2.4
| 2.43
| ###
| 2.4
|
|
| ###
| ###
| ### |
2018-Jun-13 Wed
| 2.4
| 2.43
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2018-Jun-12 Tue
| 2.45
| 2.46
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2018-Jun-08 Fri
| 2.5
| 2.5
| 2.45
| 2.47
| 202,072
| 500,128
| 23.9
| 23.9
| ### |
2018-Jun-07 Thu
| 2.43
| 2.57
| 2.41
| 2.5
|
|
| 91.7
| 91.7
| 0.2 |
2018-Jun-06 Wed
| 2.27
| 2.45
| 2.27
| 2.45
| 241,120
| 569,043
| 97.6
| 97.6
| 0.2 |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
| 310,343
| 0
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| 2.345
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2018-May-29 Tue
| 2.25
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-28 Mon
| 2.28
| ###
| 2.22
| 2.25
|
|
| 24.9
| 24.9
| ### |
2018-May-25 Fri
| 2.26
| ###
| 2.26
| 2.27
|
|
| 69.7
| 69.7
| 0.2 |
2018-May-24 Thu
| 2.24
| 2.28
| 2.21
| 2.24
|
|
| ###
| ###
| ### |
2018-May-23 Wed
| 2.28
| 2.29
| 2.22
| 2.26
|
|
| 28.8
| 28.8
| ### |
2018-May-22 Tue
| 2.26
| 2.29
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2018-May-21 Mon
| 2.26
| ###
| 2.26
| 2.28
|
|
| 78.8
| 78.8
| 0.2 |
2018-May-18 Fri
| 2.29
| ###
| 2.23
| 2.25
| 224,841
| ###
| 20.0
| 20.0
| ### |
2018-May-17 Thu
| 2.23
| 2.28
| 2.22
| 2.27
| 342,375
| 770,343
| 83.1
| 83.1
| 0.2 |
2018-May-16 Wed
| 2.27
| 2.28
| 2.2
| 2.2
|
|
| 13.2
| 13.2
| 0.2 |
2018-May-15 Tue
| 2.27
| ###
| 2.24
| ###
| 141,381
| 158,346
| ###
| ###
| 0.0 |
2018-May-14 Mon
| ###
| ###
| 2.21
| 2.25
| 184,358
| ###
| 12.2
| 12.2
| ### |
2018-May-11 Fri
| 2.22
| ###
| 2.22
| 2.29
|
|
| ###
| ###
| ### |
2018-May-10 Thu
| ###
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-May-09 Wed
| 2.22
| 2.22
| ###
| ###
| 87,446
| ###
| 14.6
| 14.6
| 0.0 |
2018-May-08 Tue
| ###
| 2.29
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-May-07 Mon
| 2.27
| 2.27
| ###
| ###
| 177,921
| 201,940
| 8.1
| 8.1
| 0.0 |
2018-May-04 Fri
| 2.27
| 2.28
| ###
| ###
| 121,559
| 138,577
| 5.8
| 5.8
| 0.0 |
2018-May-03 Thu
| ###
| ###
| ###
| 2.27
| 498,526
| 0
| ###
| ###
| 0.2 |
2018-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2018-May-01 Tue
| ###
| 2.2
| ###
| ###
| 608,554
| ###
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| ###
| ###
| 291,520
| 0
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| ###
| ###
| ###
| ###
| 425,044
| 0
| 11.1
| 11.1
| 0.0 |
2018-Apr-24 Tue
| 2.26
| 2.28
| ###
| ###
| 176,044
| ###
| 8.5
| 8.5
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| ###
| 2.26
|
|
| 6.6
| 6.6
| ### |
2018-Apr-20 Fri
| 2.42
| 2.42
| ###
| ###
| 190,827
| ###
| 17.4
| 17.4
| 0.0 |
2018-Apr-19 Thu
| 2.44
| 2.49
| ###
| 2.4
| 452,042
| ###
| 18.5
| 18.5
| ### |
2018-Apr-18 Wed
| ###
| ###
| 2.4
| 2.44
|
|
| 3.8
| 3.8
| 0.2 |
2018-Apr-17 Tue
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| 3.22
| 3.22
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2018-Apr-13 Fri
| 3.22
| 3.25
| ###
| 3.2
|
|
| 25.0
| 25.0
| 0.2 |
2018-Apr-12 Thu
| 3.22
| 3.22
| ###
| 3.22
| 11,352
| 18,276
| ###
| ###
| 0.2 |
2018-Apr-11 Wed
| ###
| ###
| ###
| ###
| 60,977
| 0
| 27.9
| 27.9
| 0.0 |
2018-Apr-10 Tue
| ###
| 3.23
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2018-Apr-09 Mon
| ###
| 3.23
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2018-Apr-06 Fri
| 3.29
| 3.29
| ###
| ###
| 29,550
| ###
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| 3.26
| 3.29
| 3.2
| 3.29
|
|
| ###
| ###
| ### |
2018-Apr-04 Wed
| 3.26
| 3.29
| ###
| 3.28
|
|
| 78.1
| 78.1
| 0.2 |
2018-Apr-03 Tue
| ###
| 3.26
| ###
| 3.24
|
|
| ###
| ###
| ### |
2018-Mar-29 Thu
| 3.23
| 3.23
| ###
| ###
| 41,352
| 66,783
| 12.0
| 12.0
| 0.0 |
2018-Mar-28 Wed
| ###
| ###
| ###
| ###
| 316,524
| 0
| 82.6
| 82.6
| 0.0 |
2018-Mar-27 Tue
| ###
| 3.2
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2018-Mar-26 Mon
| 3.2
| 3.21
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2018-Mar-23 Fri
| 3.29
| 3.29
| ###
| 3.2
|
|
| 14.3
| 14.3
| 0.2 |
2018-Mar-22 Thu
| 3.27
| 3.29
| 3.25
| 3.29
| 76,452
| ###
| 75.8
| 75.8
| ### |
2018-Mar-21 Wed
| 3.23
| 3.28
| 3.23
| 3.26
| 41,042
| ###
| ###
| ###
| 0.2 |
2018-Mar-20 Tue
| ###
| 3.23
| ###
| 3.23
|
|
| 90.2
| 90.2
| ### |
2018-Mar-19 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| 3.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| 3.24
| ###
| 3.24
| 3.28
|
|
| ###
| ###
| 0.2 |
2018-Mar-14 Wed
| ###
| ###
| 3.2
| 3.21
|
|
| 11.8
| 11.8
| ### |
2018-Mar-13 Tue
| ###
| ###
| 3.29
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-Mar-12 Mon
| 3.44
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| 3.42
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2018-Mar-08 Thu
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| 3.47
| 3.47
| ###
| 3.45
|
|
| 34.6
| 34.6
| ### |
2018-Mar-06 Tue
| ###
| 3.48
| ###
| 3.45
|
|
| ###
| ###
| ### |
2018-Mar-05 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2018-Mar-02 Fri
| 3.45
| 3.45
| ###
| ###
| 30,982
| 53,443
| 17.0
| 17.0
| 0.0 |
2018-Mar-01 Thu
| 3.41
| 3.5
| 3.41
| 3.46
| 22,240
| ###
| ###
| ###
| 0.2 |
2018-Feb-28 Wed
| 3.51
| 3.51
| 3.41
| 3.48
|
|
| 31.2
| 31.2
| 0.2 |
2018-Feb-27 Tue
| 3.45
| 3.53
| 3.45
| 3.52
|
|
| ###
| ###
| ### |
2018-Feb-26 Mon
| 3.55
| 3.55
| 3.48
| 3.48
|
|
| 22.2
| 22.2
| 0.2 |
2018-Feb-23 Fri
| 3.58
| 3.59
| 3.51
| 3.53
|
|
| ###
| ###
| 0.3 |
2018-Feb-22 Thu
| 3.46
| ###
| 3.46
| ###
| 59,858
| 103,554
| 93.0
| 93.0
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| 3.5
| 3.5
|
|
| 16.6
| 16.6
| 0.3 |
2018-Feb-20 Tue
| 3.43
| ###
| 3.42
| 3.58
|
|
| ###
| ###
| 0.3 |
2018-Feb-19 Mon
| 3.29
| 3.56
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| 3.26
| 300,479
| 0
| 95.1
| 95.1
| 0.2 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
| 57,043
| 0
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| ###
| 3.2
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2018-Feb-09 Fri
| ###
| 3.2
| ###
| ###
| 95,946
| ###
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| 3.29
| ###
| ###
| ###
| 180,344
| 0
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| 3.28
| ###
| 3.26
| 3.27
| 72,645
| ###
| ###
| ###
| ### |
2018-Feb-06 Tue
| ###
| ###
| ###
| ###
| 203,589
| 0
| 19.8
| 19.8
| 0.0 |
2018-Feb-05 Mon
| 3.41
| 3.47
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2018-Feb-02 Fri
| 3.41
| 3.54
| 3.41
| 3.44
| 95,984
| 333,544
| ###
| ###
| 0.2 |
2018-Feb-01 Thu
| 3.52
| 3.53
| 3.4
| 3.4
| 271,881
| ###
| 10.6
| 10.6
| 0.2 |
2018-Jan-31 Wed
| 3.7
| 3.7
| 3.49
| 3.51
| 180,556
| ###
| ###
| ###
| ### |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
| 257,478
| 0
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
| 2,068,589
| 0
| 18.0
| 18.0
| 0.0 |
2018-Jan-23 Tue
| 4
| ###
| 4
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| 4
| ###
| 31,477
| 62,954
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2018-Jan-18 Thu
| 4
| ###
| 4
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2018-Jan-17 Wed
| 4
| ###
| ###
| 4
| 33,421
| 0
| ###
| ###
| 0.3 |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
| 38,682
| 0
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
| 22,981
| 0
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| 4
| ###
| ###
| ###
| 103,243
| 0
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| ###
| ###
| 3.88
| 3.88
|
|
| 26.5
| 26.5
| 0.3 |
2017-Dec-29 Fri
| ###
| ###
| 3.89
| 3.89
|
|
| ###
| ###
| 0.3 |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| 3.89
| ###
| 83,259
| ###
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| 3.88
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| 3.84
| ###
| 48,582
| 93,277
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| 3.85
| ###
| 3.83
| 3.85
|
|
| 63.4
| 63.4
| 0.3 |
2017-Dec-19 Tue
| ###
| ###
| 3.85
| 3.85
|
|
| 23.6
| 23.6
| 0.3 |
2017-Dec-18 Mon
| ###
| ###
| 3.84
| 3.86
| 20,729
| ###
| 15.8
| 15.8
| 0.3 |
2017-Dec-15 Fri
| 3.86
| ###
| 3.82
| 3.85
|
|
| 33.9
| 33.9
| 0.3 |
2017-Dec-08 Fri
| ###
| ###
| 3.83
| ###
| 105,779
| ###
| 76.1
| 76.1
| 0.0 |
2017-Dec-07 Thu
| 3.85
| ###
| 3.85
| ###
| 52,985
| ###
| 86.9
| 86.9
| 0.0 |
2017-Dec-06 Wed
| 3.87
| ###
| 3.83
| 3.83
|
|
| 31.7
| 31.7
| ### |
2017-Dec-05 Tue
| ###
| ###
| 3.86
| ###
| 136,625
| 263,686
| 83.4
| 83.4
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
| 20,950
| 0
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| 3.88
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2017-Nov-30 Thu
| 3.76
| ###
| 3.76
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2017-Nov-29 Wed
| 3.72
| 3.78
| ###
| 3.75
|
|
| 75.2
| 75.2
| 0.3 |
2017-Nov-28 Tue
| ###
| 3.74
| 3.56
| 3.7
|
|
| 83.9
| 83.9
| 0.3 |
2017-Nov-27 Mon
| 3.7
| 3.76
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2017-Nov-24 Fri
| 3.7
| 3.75
| 3.625
| ###
| 113,040
| ###
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| 3.79
| 3.79
| ###
| 3.73
| 45,721
| 86,641
| 23.4
| 23.4
| ### |
2017-Nov-22 Wed
| 3.79
| 3.81
| 3.71
| 3.8
| 35,929
| ###
| ###
| ###
| ### |
2017-Nov-21 Tue
| 3.8
| 3.85
| 3.72
| 3.76
| 57,077
| ###
| ###
| ###
| 0.3 |
2017-Nov-20 Mon
| ###
| 3.86
| ###
| 3.85
|
|
| 93.2
| 93.2
| 0.3 |
2017-Nov-17 Fri
| 3.79
| 3.79
| 3.675
| 3.78
|
|
| 34.3
| 34.3
| 0.3 |
2017-Nov-16 Thu
| 3.75
| ###
| 3.74
| 3.8
|
|
| 77.8
| 77.8
| ### |
2017-Nov-15 Wed
| 3.78
| 3.8
| 3.75
| 3.8
| 33,386
| ###
| 76.7
| 76.7
| ### |
2017-Nov-14 Tue
| 3.75
| 3.8
| 3.75
| 3.8
|
|
| 83.0
| 83.0
| ### |
Server processing from 2024-06-16 17:06:09 thru 2024-06-16 17:06:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|