Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vodacom Group Limite ADR (OP: VDMCY )

5.100 -0.080 (-1.54%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 8.030 8.240 8.000 8.085 15,000 +0.16(+1.95%)
May 30, 2019 7.965 7.990 7.910 7.930 19,584 -0.01(-0.13%)
May 29, 2019 7.865 7.980 7.680 7.940 18,029 +0.19(+2.45%)
May 28, 2019 7.800 7.890 7.710 7.750 14,876 -0.30(-3.73%)
May 24, 2019 7.940 8.110 7.940 8.050 18,100 +0.21(+2.68%)
May 23, 2019 7.810 7.990 7.780 7.840 23,160 -0.33(-4.04%)
May 22, 2019 8.215 8.220 8.090 8.170 15,717 -0.06(-0.73%)
May 21, 2019 8.215 8.300 8.150 8.230 11,749 +0.21(+2.62%)
May 20, 2019 8.080 8.140 8.010 8.020 7,389 +0.06(+0.75%)
May 17, 2019 8.080 8.090 7.940 7.960 17,000 -0.13(-1.55%)
May 16, 2019 8.215 8.250 8.046 8.085 15,907 -0.02(-0.31%)
May 15, 2019 7.920 8.150 7.920 8.110 16,203 +0.04(+0.56%)
May 14, 2019 8.185 8.230 8.030 8.065 12,587 +0.19(+2.48%)
May 13, 2019 7.980 8.110 7.850 7.870 20,425 -0.04(-0.57%)
May 10, 2019 7.910 8.000 7.750 7.915 11,400 +0.01(+0.14%)
May 09, 2019 8.000 8.000 7.670 7.904 14,822 -0.10(-1.20%)
May 08, 2019 8.060 8.270 8.000 8.000 16,620 -0.26(-3.15%)
May 07, 2019 8.210 8.260 8.030 8.260 8,627 +0.05(+0.61%)
May 06, 2019 8.155 8.280 8.040 8.210 13,583 -0.01(-0.12%)
May 03, 2019 8.200 8.280 8.160 8.220 32,300 +0.30(+3.79%)
May 02, 2019 7.950 8.230 7.900 7.920 23,190 +0.05(+0.64%)
May 01, 2019 8.065 8.270 7.870 7.870 12,903 -0.21(-2.60%)
Apr 30, 2019 8.180 8.180 7.942 8.080 8,256 -0.11(-1.29%)
Apr 29, 2019 8.230 8.280 8.100 8.186 15,173 +0.03(+0.32%)
Apr 26, 2019 8.115 8.280 8.030 8.160 22,200 +0.11(+1.37%)
Apr 25, 2019 7.910 8.100 7.910 8.050 11,056 +0.01(+0.12%)
Apr 24, 2019 8.150 8.160 7.910 8.040 18,972 -0.37(-4.34%)
Apr 23, 2019 8.320 8.550 8.280 8.405 13,942 -0.03(-0.30%)
Apr 22, 2019 8.460 8.550 8.370 8.430 9,484 -0.03(-0.35%)
Apr 18, 2019 8.450 8.550 8.370 8.460 17,600 +0.03(+0.36%)
Apr 17, 2019 8.420 8.560 8.420 8.430 16,773 +0.06(+0.78%)
Apr 16, 2019 8.300 8.420 8.220 8.365 20,964 +0.15(+1.89%)
Apr 15, 2019 8.165 8.310 8.150 8.210 201,916 +0.03(+0.37%)
Apr 12, 2019 8.220 8.300 8.180 8.180 28,100 -0.04(-0.49%)
Apr 11, 2019 8.088 8.220 8.088 8.220 14,808 +0.14(+1.73%)
Apr 10, 2019 8.200 8.200 7.990 8.080 14,342 +0.17(+2.15%)
Apr 09, 2019 7.930 7.980 7.880 7.910 12,087 +0.03(+0.38%)
Apr 08, 2019 7.880 7.990 7.880 7.880 27,161 -0.01(-0.13%)
Apr 05, 2019 7.960 7.970 7.890 7.890 11,000 -0.03(-0.38%)
Apr 04, 2019 7.970 8.040 7.880 7.920 9,144 +0.00(+0.00%)
Apr 03, 2019 7.905 7.990 7.890 7.920 30,201 +0.00(+0.00%)
Apr 02, 2019 7.955 7.990 7.850 7.920 14,838 -0.19(-2.34%)
Apr 01, 2019 7.910 8.200 7.910 8.110 27,971 +0.35(+4.58%)
Mar 29, 2019 7.700 7.820 7.660 7.755 20,700 +0.18(+2.44%)
Mar 28, 2019 7.630 7.726 7.510 7.570 13,836 -0.16(-2.07%)
Mar 27, 2019 7.792 7.840 7.710 7.730 17,420 -0.04(-0.51%)
Mar 26, 2019 7.880 7.960 7.710 7.770 26,946 -0.13(-1.65%)
Mar 25, 2019 7.890 8.028 7.890 7.900 12,954 +0.00(+0.00%)
Mar 22, 2019 8.200 8.270 7.885 7.900 13,300 -0.39(-4.76%)
Mar 21, 2019 8.495 8.495 8.200 8.295 13,316 -0.05(-0.66%)
Mar 20, 2019 8.120 8.450 8.100 8.350 32,116 +0.15(+1.83%)
Mar 19, 2019 8.186 8.360 8.060 8.200 265,164 -0.01(-0.12%)
Mar 18, 2019 8.150 8.310 8.150 8.210 53,703 +0.14(+1.73%)
Mar 15, 2019 7.910 8.145 7.910 8.070 128,900 +0.16(+2.02%)
Mar 14, 2019 8.037 8.037 7.860 7.910 18,614 -0.10(-1.25%)
Mar 13, 2019 8.110 8.110 8.010 8.010 14,855 +0.00(+0.00%)
Mar 12, 2019 8.058 8.130 8.010 8.010 16,833 -0.03(-0.37%)
Mar 11, 2019 7.980 8.100 7.860 8.040 24,016 +0.01(+0.12%)
Mar 08, 2019 8.015 8.070 7.950 8.030 12,200 +0.08(+1.01%)
Mar 07, 2019 8.110 8.120 7.950 7.950 21,477 -0.02(-0.31%)
Mar 06, 2019 8.020 8.230 7.900 7.975 41,238 -0.03(-0.37%)
Mar 05, 2019 8.080 8.090 7.930 8.005 12,132 +0.11(+1.33%)
Mar 04, 2019 7.900 8.010 7.850 7.900 12,758 -0.16(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.