Vodacom Group Limited (VOD.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:00PM SAST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8,900.00 | 8,959.00 | 8,781.00 | 8,949.00 | 8,949.00 | 474,451 |
| 25 Apr 2024 | 8,900.00 | 8,950.00 | 8,745.00 | 8,811.00 | 8,811.00 | 786,880 |
| 24 Apr 2024 | 8,900.00 | 8,941.00 | 8,715.00 | 8,905.00 | 8,905.00 | 1,061,367 |
| 23 Apr 2024 | 8,850.00 | 8,971.00 | 8,795.00 | 8,922.00 | 8,922.00 | 801,765 |
| 22 Apr 2024 | 8,655.00 | 8,939.00 | 8,704.00 | 8,865.00 | 8,865.00 | 1,398,001 |
| 19 Apr 2024 | 8,843.00 | 8,838.00 | 8,544.00 | 8,812.00 | 8,812.00 | 935,304 |
| 18 Apr 2024 | 8,900.00 | 8,918.00 | 8,738.00 | 8,843.00 | 8,843.00 | 1,270,552 |
| 17 Apr 2024 | 8,797.00 | 8,907.00 | 8,642.00 | 8,741.00 | 8,741.00 | 2,004,824 |
| 16 Apr 2024 | 9,001.00 | 9,040.00 | 8,734.00 | 8,797.00 | 8,797.00 | 1,343,844 |
| 15 Apr 2024 | 9,100.00 | 9,178.00 | 9,027.00 | 9,178.00 | 9,178.00 | 1,286,030 |
| 12 Apr 2024 | 9,472.00 | 9,566.00 | 9,084.00 | 9,184.00 | 9,184.00 | 1,132,987 |
| 11 Apr 2024 | 9,765.00 | 9,716.00 | 9,426.00 | 9,532.00 | 9,532.00 | 1,217,044 |
| 10 Apr 2024 | 9,654.00 | 9,716.00 | 9,428.00 | 9,570.00 | 9,570.00 | 1,077,543 |
| 09 Apr 2024 | 9,775.00 | 9,686.00 | 9,538.00 | 9,653.00 | 9,653.00 | 896,874 |
| 08 Apr 2024 | 9,600.00 | 9,741.00 | 9,582.00 | 9,647.00 | 9,647.00 | 1,061,902 |
| 05 Apr 2024 | 9,999.00 | 9,921.00 | 9,655.00 | 9,732.00 | 9,732.00 | 1,110,058 |
| 04 Apr 2024 | 9,550.00 | 9,990.00 | 9,635.00 | 9,958.00 | 9,958.00 | 934,365 |
| 03 Apr 2024 | 9,672.00 | 9,694.00 | 9,550.00 | 9,641.00 | 9,641.00 | 1,907,860 |
| 02 Apr 2024 | 9,965.00 | 9,897.00 | 9,637.00 | 9,672.00 | 9,672.00 | 1,385,709 |
| 28 Mar 2024 | 9,800.00 | 9,918.00 | 9,773.00 | 9,855.00 | 9,855.00 | 961,951 |
| 27 Mar 2024 | 9,678.00 | 9,845.00 | 9,592.00 | 9,845.00 | 9,845.00 | 1,192,407 |
| 26 Mar 2024 | 9,600.00 | 9,733.00 | 9,552.00 | 9,713.00 | 9,713.00 | 1,630,208 |
| 25 Mar 2024 | 9,435.00 | 9,682.00 | 9,435.00 | 9,635.00 | 9,635.00 | 902,365 |
| 22 Mar 2024 | 9,230.00 | 9,685.00 | 9,245.00 | 9,685.00 | 9,685.00 | 1,482,067 |
| 20 Mar 2024 | 9,050.00 | 9,232.00 | 9,003.00 | 9,231.00 | 9,231.00 | 4,213,908 |
| 19 Mar 2024 | 9,439.00 | 9,421.00 | 8,946.00 | 9,038.00 | 9,038.00 | 1,546,333 |
| 18 Mar 2024 | 9,388.00 | 9,448.00 | 9,211.00 | 9,297.00 | 9,297.00 | 1,455,012 |
| 15 Mar 2024 | 9,088.00 | 9,399.00 | 9,210.00 | 9,388.00 | 9,388.00 | 4,954,524 |
| 14 Mar 2024 | 9,210.00 | 9,433.00 | 9,232.00 | 9,249.00 | 9,249.00 | 1,087,414 |
| 13 Mar 2024 | 9,482.00 | 9,485.00 | 9,048.00 | 9,371.00 | 9,371.00 | 1,822,482 |
| 12 Mar 2024 | 9,352.00 | 9,607.00 | 9,286.00 | 9,302.00 | 9,302.00 | 1,203,355 |
| 11 Mar 2024 | 9,272.00 | 9,433.00 | 9,245.00 | 9,352.00 | 9,352.00 | 2,009,847 |
| 08 Mar 2024 | 9,561.00 | 9,602.00 | 9,283.00 | 9,303.00 | 9,303.00 | 1,356,744 |
| 07 Mar 2024 | 9,800.00 | 9,810.00 | 9,551.00 | 9,559.00 | 9,559.00 | 1,439,518 |
| 06 Mar 2024 | 9,400.00 | 9,872.00 | 9,383.00 | 9,837.00 | 9,837.00 | 1,985,159 |
| 05 Mar 2024 | 9,540.00 | 9,600.00 | 9,321.00 | 9,360.00 | 9,360.00 | 1,378,022 |
| 04 Mar 2024 | 9,580.00 | 9,664.00 | 9,399.00 | 9,589.00 | 9,589.00 | 1,268,745 |
| 01 Mar 2024 | 9,399.00 | 9,487.00 | 9,315.00 | 9,422.00 | 9,422.00 | 945,086 |
| 29 Feb 2024 | 9,451.00 | 9,468.00 | 9,322.00 | 9,402.00 | 9,402.00 | 2,282,452 |
| 28 Feb 2024 | 9,315.00 | 9,449.00 | 9,218.00 | 9,383.00 | 9,383.00 | 1,083,850 |
| 27 Feb 2024 | 9,470.00 | 9,533.00 | 9,252.00 | 9,323.00 | 9,323.00 | 1,249,654 |
| 26 Feb 2024 | 9,151.00 | 9,505.00 | 9,174.00 | 9,448.00 | 9,448.00 | 1,091,577 |
| 23 Feb 2024 | 9,125.00 | 9,260.00 | 9,109.00 | 9,193.00 | 9,193.00 | 762,673 |
| 22 Feb 2024 | 9,205.00 | 9,242.00 | 9,108.00 | 9,232.00 | 9,232.00 | 602,735 |
| 21 Feb 2024 | 9,384.00 | 9,375.00 | 9,073.00 | 9,177.00 | 9,177.00 | 910,964 |
| 20 Feb 2024 | 9,225.00 | 9,256.00 | 9,064.00 | 9,251.00 | 9,251.00 | 1,068,059 |
| 19 Feb 2024 | 9,220.00 | 9,348.00 | 9,221.00 | 9,300.00 | 9,300.00 | 933,151 |
| 16 Feb 2024 | 9,308.00 | 9,397.00 | 9,226.00 | 9,300.00 | 9,300.00 | 939,769 |
| 15 Feb 2024 | 9,339.00 | 9,356.00 | 9,227.00 | 9,308.00 | 9,308.00 | 829,009 |
| 14 Feb 2024 | 9,493.00 | 9,354.00 | 9,219.00 | 9,339.00 | 9,339.00 | 884,983 |
| 13 Feb 2024 | 9,500.00 | 9,499.00 | 9,260.00 | 9,260.00 | 9,260.00 | 888,566 |
| 12 Feb 2024 | 9,494.00 | 9,374.00 | 9,209.00 | 9,325.00 | 9,325.00 | 1,103,005 |
| 09 Feb 2024 | 9,300.00 | 9,443.00 | 9,270.00 | 9,276.00 | 9,276.00 | 1,067,442 |
| 08 Feb 2024 | 9,511.00 | 9,474.00 | 9,235.00 | 9,407.00 | 9,407.00 | 1,296,137 |
| 07 Feb 2024 | 9,565.00 | 9,569.00 | 9,426.00 | 9,540.00 | 9,540.00 | 1,327,802 |
| 06 Feb 2024 | 9,575.00 | 9,575.00 | 9,423.00 | 9,550.00 | 9,550.00 | 1,830,403 |
| 05 Feb 2024 | 9,448.00 | 9,485.00 | 9,339.00 | 9,397.00 | 9,397.00 | 1,041,171 |
| 02 Feb 2024 | 9,684.00 | 9,839.00 | 9,369.00 | 9,376.00 | 9,376.00 | 992,874 |
| 01 Feb 2024 | 9,330.00 | 9,597.00 | 9,231.00 | 9,530.00 | 9,530.00 | 1,040,653 |
| 31 Jan 2024 | 9,599.00 | 9,491.00 | 9,252.00 | 9,336.00 | 9,336.00 | 1,920,269 |
| 30 Jan 2024 | 9,985.00 | 9,985.00 | 9,210.00 | 9,455.00 | 9,455.00 | 2,383,769 |
| 29 Jan 2024 | 9,966.00 | 10,107.00 | 9,614.00 | 9,639.00 | 9,639.00 | 1,588,518 |
| 26 Jan 2024 | 10,000.00 | 10,084.00 | 9,833.00 | 10,029.00 | 10,029.00 | 1,111,033 |
| 25 Jan 2024 | 10,700.00 | 10,531.00 | 9,188.00 | 10,003.00 | 10,003.00 | 2,549,116 |
| 24 Jan 2024 | 10,485.00 | 10,594.00 | 10,493.00 | 10,526.00 | 10,526.00 | 817,599 |
| 23 Jan 2024 | 10,816.00 | 10,940.00 | 10,536.00 | 10,536.00 | 10,536.00 | 1,492,873 |
| 22 Jan 2024 | 10,950.00 | 10,925.00 | 10,731.00 | 10,816.00 | 10,816.00 | 821,326 |
| 19 Jan 2024 | 10,800.00 | 10,993.00 | 10,757.00 | 10,794.00 | 10,794.00 | 1,340,177 |
| 18 Jan 2024 | 10,880.00 | 10,845.00 | 10,737.00 | 10,797.00 | 10,797.00 | 1,017,773 |
| 17 Jan 2024 | 10,450.00 | 10,775.00 | 10,469.00 | 10,719.00 | 10,719.00 | 1,209,012 |
| 16 Jan 2024 | 10,906.00 | 10,852.00 | 10,585.00 | 10,789.00 | 10,789.00 | 991,107 |
| 15 Jan 2024 | 10,793.00 | 10,801.00 | 10,668.00 | 10,792.00 | 10,792.00 | 871,395 |
| 12 Jan 2024 | 10,720.00 | 10,880.00 | 10,675.00 | 10,800.00 | 10,800.00 | 892,011 |
| 11 Jan 2024 | 10,683.00 | 10,789.00 | 10,568.00 | 10,653.00 | 10,653.00 | 858,017 |
| 10 Jan 2024 | 10,501.00 | 10,683.00 | 10,427.00 | 10,641.00 | 10,641.00 | 534,914 |
| 09 Jan 2024 | 10,695.00 | 10,675.50 | 10,478.00 | 10,504.00 | 10,504.00 | 669,486 |
| 08 Jan 2024 | 10,695.00 | 10,654.00 | 10,471.00 | 10,611.00 | 10,611.00 | 448,440 |
| 05 Jan 2024 | 10,514.00 | 10,560.00 | 10,448.00 | 10,560.00 | 10,560.00 | 533,580 |
| 04 Jan 2024 | 10,494.00 | 10,672.00 | 10,442.00 | 10,500.00 | 10,500.00 | 571,028 |
| 03 Jan 2024 | 10,500.00 | 10,694.00 | 10,486.00 | 10,583.00 | 10,583.00 | 432,632 |
| 02 Jan 2024 | 10,890.00 | 10,840.00 | 10,500.00 | 10,660.00 | 10,660.00 | 791,869 |
| 29 Dec 2023 | 10,622.00 | 10,765.00 | 10,559.00 | 10,600.00 | 10,600.00 | 329,997 |
| 28 Dec 2023 | 10,815.00 | 10,858.00 | 10,625.00 | 10,640.00 | 10,640.00 | 472,338 |
| 27 Dec 2023 | 10,458.00 | 10,799.00 | 10,488.00 | 10,743.00 | 10,743.00 | 1,050,388 |
| 22 Dec 2023 | 10,430.00 | 10,632.00 | 10,306.00 | 10,492.00 | 10,492.00 | 486,778 |
| 21 Dec 2023 | 10,300.00 | 10,420.00 | 10,241.00 | 10,392.00 | 10,392.00 | 3,687,716 |
| 20 Dec 2023 | 10,342.00 | 10,432.00 | 10,246.00 | 10,375.00 | 10,375.00 | 865,983 |
| 19 Dec 2023 | 10,452.00 | 10,496.00 | 10,165.00 | 10,314.00 | 10,314.00 | 1,620,669 |
| 18 Dec 2023 | 10,404.00 | 10,788.00 | 10,298.00 | 10,428.00 | 10,428.00 | 2,342,631 |
| 14 Dec 2023 | 9,925.00 | 10,497.00 | 9,925.00 | 10,404.00 | 10,404.00 | 4,476,979 |
| 13 Dec 2023 | 10,100.00 | 9,914.00 | 9,775.00 | 9,801.00 | 9,801.00 | 1,451,638 |
| 12 Dec 2023 | 9,974.00 | 10,171.00 | 9,872.00 | 9,872.00 | 9,872.00 | 736,003 |
| 11 Dec 2023 | 10,080.00 | 9,967.00 | 9,789.00 | 9,930.00 | 9,930.00 | 1,074,201 |
| 08 Dec 2023 | 9,839.00 | 10,018.00 | 9,723.00 | 9,900.00 | 9,900.00 | 1,367,657 |
| 07 Dec 2023 | 9,879.00 | 9,990.00 | 9,780.00 | 9,797.00 | 9,797.00 | 1,540,167 |
| 06 Dec 2023 | 9,800.00 | 9,998.00 | 9,821.00 | 9,952.00 | 9,952.00 | 1,116,490 |
| 05 Dec 2023 | 9,900.00 | 9,906.00 | 9,754.00 | 9,842.00 | 9,842.00 | 1,360,093 |
| 04 Dec 2023 | 9,602.00 | 9,833.00 | 9,631.00 | 9,833.00 | 9,833.00 | 1,682,653 |
| 01 Dec 2023 | 9,670.00 | 9,831.00 | 9,617.00 | 9,794.00 | 9,794.00 | 2,407,781 |
| 30 Nov 2023 | 10,095.00 | 10,004.00 | 9,700.00 | 9,700.00 | 9,700.00 | 5,171,222 |
| *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.