Vinyl Group Ltd. VNL
ASX · Australia · Electronic Technology
AUD 0.03600.00 (0.00%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 185.61K |
| 2026-09-30 | AUD 0.04 | -7.69% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 185.00K |
| 2026-09-29 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-09-28 | AUD 0.04 | -2.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 |
| 53.59K |
| 2026-09-25 | AUD 0.04 | +2.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 403.82K |
| 2026-09-24 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 445.61K |
| 2026-09-23 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 19.01K |
| 2026-09-22 | AUD 0.04 | -2.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 226.39K |
| 2026-09-21 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 229.81K |
| 2026-09-18 | AUD 0.04 | -2.44% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.01M |
| 2026-09-17 | AUD 0.04 | -2.38% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 26.06K |
| 2026-09-16 | AUD 0.04 | +5.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 548.66K |
| 2026-09-15 | AUD 0.04 | -9.09% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.68M |
| 2026-09-14 | AUD 0.04 | +4.76% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 217.63K |
| 2026-09-11 | AUD 0.04 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 808.53K |
| 2026-09-10 | AUD 0.04 | +10.53% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 664.45K |
| 2026-09-09 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-09-08 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-09-07 | AUD 0.04 | -2.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 121.80K |
| 2026-09-04 | AUD 0.04 | -2.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 63.27K |
| 2026-09-03 | AUD 0.04 | -1.23% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 64.15K |
| 2026-09-02 | AUD 0.04 | -3.57% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 280.90K |
| 2026-09-01 | AUD 0.04 | +5.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 47.34K |
| 2026-08-31 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 225.00K |
| 2026-08-28 | AUD 0.04 | -6.98% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 752.78K |
| 2026-08-27 | AUD 0.04 | -6.52% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 14.18K |
| 2026-08-26 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 4.81K |
| 2026-08-25 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 51 |
| 2026-08-24 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 7.95K |
| 2026-08-21 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-08-20 | AUD 0.05 | +6.98% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 510.84K |
| 2026-08-19 | AUD 0.04 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 206.65K |
| 2026-08-18 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 152.86K |
| 2026-08-17 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 112.25K |
| 2026-08-14 | AUD 0.04 | +2.38% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 1.14M |
| 2026-08-13 | AUD 0.04 | -8.70% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 994.36K |
| 2026-08-12 | AUD 0.05 | -6.12% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 189.91K |
| 2026-08-11 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-08-10 | AUD 0.05 | -2.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 166.34K |
| 2026-08-07 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-08-06 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-08-05 | AUD 0.05 | -3.85% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 524.35K |
| 2026-08-04 | AUD 0.05 | -3.70% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 127.00K |
| 2026-08-03 | AUD 0.05 | +1.89% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 367.06K |
| 2026-07-31 | AUD 0.05 | +1.92% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 188.69K |
| 2026-07-30 | AUD 0.05 | +13.04% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 404.23K |
| 2026-07-29 | AUD 0.05 | -6.12% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 187.23K |
| 2026-07-28 | AUD 0.05 | -3.92% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 285.07K |
| 2026-07-27 | AUD 0.05 | -3.77% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 76.72K |
| 2026-07-24 | AUD 0.05 | +8.16% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 61.72K |
| 2026-07-23 | AUD 0.05 | -5.77% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 760.80K |
| 2026-07-22 | AUD 0.05 | +4.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 296.88K |
| 2026-07-21 | AUD 0.05 | -1.96% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 170.06K |
| 2026-07-20 | AUD 0.05 | -0.97% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 30.00K |
| 2026-07-17 | AUD 0.05 | -0.96% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 108.44K |
| 2026-07-16 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 57.40K |
| 2026-07-15 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 11.44K |
| 2026-07-14 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-07-13 | AUD 0.05 | -1.89% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 235.19K |
| 2026-07-10 | AUD 0.05 | -3.64% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 94.28K |
| 2026-07-09 | AUD 0.05 | +3.77% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 27.43K |
| 2026-07-08 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 21.93K |
| 2026-07-07 | AUD 0.05 | +3.92% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 283.55K |
| 2026-07-06 | AUD 0.05 | -1.92% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 415.02K |
| 2026-07-03 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-07-02 | AUD 0.05 | -3.70% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 288.89K |
| 2026-07-01 | AUD 0.05 | -1.82% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 374.76K |
| 2026-06-30 | AUD 0.05 | +5.77% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 259.49K |
| 2026-06-29 | AUD 0.05 | -7.96% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 219.24K |
| 2026-06-26 | AUD 0.06 | +6.60% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 423.03K |
| 2026-06-25 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-06-24 | AUD 0.05 | -3.64% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 158.01K |
| 2026-06-23 | AUD 0.05 | +1.85% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 313.97K |
| 2026-06-22 | AUD 0.05 | -10.00% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 1.03M |
| 2026-06-19 | AUD 0.06 | +1.69% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 164.61K |
| 2026-06-18 | AUD 0.06 | -1.67% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 89.41K |
| 2026-06-17 | AUD 0.06 | +3.45% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 491.13K |
| 2026-06-16 | AUD 0.06 | +1.75% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 31.03K |
| 2026-06-15 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 405.40K |
| 2026-06-12 | AUD 0.06 | -5.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 362.26K |
| 2026-06-11 | AUD 0.06 | -1.64% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 539.97K |
| 2026-06-10 | AUD 0.06 | +1.67% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 349.88K |
| 2026-06-09 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-06-05 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 10.00K |
| 2026-06-04 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 135.52K |
| 2026-06-03 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 16.96K |
| 2026-06-02 | AUD 0.06 | -6.98% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 220.09K |
| 2026-06-01 | AUD 0.06 | -3.73% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 608.57K |
| 2026-05-29 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-05-28 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |