Volex plc (VLXGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:10AM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
| 03 May 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
| 02 May 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
| 01 May 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
| 30 Apr 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
| 29 Apr 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
| 26 Apr 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
| 25 Apr 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 2,000 |
| 24 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 23 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 22 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 19 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 18 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 17 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 16 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 15 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 12 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 11 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 530 |
| 10 Apr 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 400 |
| 09 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 08 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 05 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 04 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 03 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 02 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 01 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 28 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 27 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 26 Mar 2024 | 3.6100 | 3.6100 | 3.5400 | 3.5400 | 3.5400 | 3,500 |
| 25 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 22 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 21 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 20 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 19 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 18 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 15 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 13,500 |
| 14 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 13 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 12 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 11 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 1,000 |
| 08 Mar 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 07 Mar 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 279,974 |
| 06 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 05 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 04 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 116 |
| 01 Mar 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| 29 Feb 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| 28 Feb 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| 27 Feb 2024 | 3.7200 | 3.7200 | 3.6750 | 3.6750 | 3.6750 | 2,250 |
| 26 Feb 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
| 23 Feb 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
| 22 Feb 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 100 |
| 21 Feb 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 20 Feb 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 1,000 |
| 16 Feb 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 15 Feb 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 14 Feb 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 13 Feb 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 100 |
| 12 Feb 2024 | 4.0550 | 4.0550 | 3.9900 | 3.9900 | 3.9900 | 4,000 |
| 09 Feb 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | - |
| 08 Feb 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 1,000 |
| 07 Feb 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 1,100 |
| 06 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 05 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 02 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 01 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 31 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 30 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 29 Jan 2024 | 4.0000 | 4.0000 | 3.9200 | 3.9200 | 3.9200 | 3,000 |
| 26 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 25 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 200 |
| 24 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 23 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 500 |
| 22 Jan 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 19 Jan 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 18 Jan 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 17 Jan 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 16 Jan 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 12 Jan 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 200 |
| 11 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 10 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 09 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 08 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 05 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 04 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 03 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 02 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 29 Dec 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 28 Dec 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 27 Dec 2023 | 4.1750 | 4.1750 | 4.1200 | 4.1200 | 4.1200 | 3,000 |
| 26 Dec 2023 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
| 22 Dec 2023 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
| 21 Dec 2023 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
| 20 Dec 2023 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
| 19 Dec 2023 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
| 18 Dec 2023 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 100 |
| 15 Dec 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 14 Dec 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 250 |
| 13 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 12 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.