(VRL) VILLAGE ROADSHOW LIMITED Daily Prices Page 20...
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 21st 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
|
2009-Jun-29 Mon
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| 1
| 1.025
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2009-Jun-25 Thu
| ###
| 1
| ###
| 1
|
|
| 72.9
| 72.9
| ### |
2009-Jun-24 Wed
| ###
| 1.025
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2009-Jun-23 Tue
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-22 Mon
| ###
| 1
| ###
| 1
|
|
| 89.6
| 89.6
| ### |
2009-Jun-19 Fri
| ###
| ###
| ###
| ###
| 9,551
| 0
| 25.8
| 25.8
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| ###
| ###
| 13,378
| 0
| 75.4
| 75.4
| 0.0 |
2009-Jun-17 Wed
| 1
| 1
| ###
| ###
| 9,189
| ###
| ###
| ###
| 0.0 |
2009-Jun-16 Tue
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2009-Jun-15 Mon
| ###
| ###
| ###
| ###
| 12,880
| 0
| 74.1
| 74.1
| 0.0 |
2009-Jun-12 Fri
| ###
| ###
| ###
| ###
| 3,050
| 0
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| ###
| 1.045
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2009-Jun-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-09 Tue
| ###
| ###
| ###
| ###
| 11,185
| 0
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2009-Jun-04 Thu
| ###
| ###
| ###
| ###
| 10,653
| 0
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2009-Jun-02 Tue
| 1.055
| 1.055
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2009-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2009-May-29 Fri
| 1
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2009-May-28 Thu
| ###
| ###
| ###
| ###
| 11,482
| 0
| ###
| ###
| 0.0 |
2009-May-27 Wed
| ###
| ###
| ###
| ###
| 21,440
| 0
| ###
| ###
| 0.0 |
2009-May-26 Tue
| 0.945
| 0.945
| ###
| ###
| 2,471
| ###
| 28.4
| 28.4
| 0.0 |
2009-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2009-May-22 Fri
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2009-May-21 Thu
| ###
| ###
| ###
| ###
| 10,586
| 0
| 70.4
| 70.4
| 0.0 |
2009-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2009-May-18 Mon
| 0.88
| ###
| 0.88
| 0.88
|
|
| 78.3
| 78.3
| 0.1 |
2009-May-15 Fri
| 0.855
| 0.885
| 0.855
| 0.88
|
|
| ###
| ###
| 0.1 |
2009-May-14 Thu
| 0.81
| 0.85
| 0.81
| 0.85
| 225,280
| 186,982
| 94.4
| 94.4
| ### |
2009-May-13 Wed
| 0.8
| 0.8
| 0.79
| 0.8
|
|
| 70.4
| 70.4
| 0.1 |
2009-May-12 Tue
| 0.79
| 0.82
| 0.78
| ###
| 349,282
| 279,425
| ###
| ###
| 0.0 |
2009-May-11 Mon
| 0.78
| 0.81
| 0.78
| 0.8
|
|
| 79.6
| 79.6
| 0.1 |
2009-May-08 Fri
| ###
| ###
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2009-May-07 Thu
| ###
| ###
| 0.78
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-06 Wed
| 0.81
| 0.81
| 0.77
| 0.77
| 34,857
| ###
| 9.9
| 9.9
| 0.1 |
2009-May-05 Tue
| 0.8
| 0.81
| ###
| 0.81
| 32,289
| 13,077
| ###
| ###
| 0.1 |
2009-May-04 Mon
| 0.82
| 0.82
| 0.81
| 0.82
| 36,150
| ###
| ###
| ###
| 0.1 |
2009-May-01 Fri
| 0.82
| 0.88
| 0.82
| 0.82
| 31,340
| ###
| ###
| ###
| 0.1 |
2009-Apr-30 Thu
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2009-Apr-29 Wed
| 0.81
| 0.82
| 0.81
| 0.82
|
|
| 71.6
| 71.6
| 0.1 |
2009-Apr-28 Tue
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| 70.1
| 70.1
| 0.1 |
2009-Apr-27 Mon
| 0.82
| 0.82
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2009-Apr-24 Fri
| 0.81
| 0.82
| 0.81
| 0.82
|
|
| ###
| ###
| 0.1 |
2009-Apr-23 Thu
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2009-Apr-22 Wed
| 0.81
| 0.81
| 0.8
| 0.8
| 26,585
| ###
| 28.5
| 28.5
| 0.1 |
2009-Apr-21 Tue
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| 74.0
| 74.0
| 0.1 |
2009-Apr-20 Mon
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| 74.2
| 74.2
| 0.1 |
2009-Apr-17 Fri
| 0.82
| 0.82
| 0.82
| 0.82
| 0
|
|
|
| 0.1 |
2009-Apr-16 Thu
| ###
| 0.82
| ###
| 0.82
|
|
| ###
| ###
| 0.1 |
2009-Apr-15 Wed
| 0.83
| 0.83
| 0.82
| 0.82
| 228,071
| 188,158
| 23.2
| 23.2
| 0.1 |
2009-Apr-14 Tue
| 0.83
| 0.83
| 0.82
| 0.82
|
|
| 23.0
| 23.0
| 0.1 |
2009-Apr-09 Thu
| 0.825
| ###
| 0.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2009-Apr-07 Tue
| 0.83
| 0.83
| 0.83
| 0.83
| 0
|
|
|
| ### |
2009-Apr-06 Mon
| 0.84
| 0.84
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2009-Apr-03 Fri
| ###
| ###
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2009-Apr-02 Thu
| 0.855
| 0.87
| 0.85
| 0.85
| 31,620
| ###
| ###
| ###
| ### |
2009-Apr-01 Wed
| 0.845
| ###
| 0.845
| 0.855
| 51,020
| 21,555
| ###
| ###
| ### |
2009-Mar-31 Tue
| 0.84
| 0.86
| 0.84
| 0.86
| 21,985
| 18,687
| 77.1
| 77.1
| ### |
2009-Mar-30 Mon
| 0.825
| 0.825
| 0.825
| 0.825
| 570
| 470
| ###
| ###
| 0.1 |
2009-Mar-27 Fri
| 0.83
| 0.86
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2009-Mar-26 Thu
| 0.84
| 0.84
| 0.83
| 0.83
| 55,489
| ###
| 20.8
| 20.8
| ### |
2009-Mar-25 Wed
| 0.86
| 0.86
| 0.84
| 0.84
|
|
| 15.8
| 15.8
| ### |
2009-Mar-24 Tue
| 0.855
| 0.87
| 0.85
| 0.86
| 76,146
| 65,485
| 74.0
| 74.0
| ### |
2009-Mar-23 Mon
| ###
| ###
| 0.85
| 0.85
| 15,675
| ###
| 5.4
| 5.4
| ### |
2009-Mar-20 Fri
| ###
| 0.87
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2009-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2009-Mar-12 Thu
| 0.86
| 0.86
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2009-Mar-11 Wed
| ###
| ###
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| 0.885
| ###
| 0.82
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2009-Mar-04 Wed
| 0.885
| 0.885
| 0.885
| 0.885
| 0
|
|
|
| ### |
2009-Mar-03 Tue
| 0.88
| 0.885
| 0.83
| 0.885
|
|
| 75.7
| 75.7
| ### |
2009-Mar-02 Mon
| ###
| ###
| ###
| ###
| 7,770
| 0
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| 0.83
| 0.88
| 17,623
| ###
| ###
| ###
| 0.1 |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| 0.82
| ###
| 0.82
| ###
| 26,985
| ###
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| 0.825
| 0.89
| 0.82
| 0.89
|
|
| ###
| ###
| ### |
2009-Feb-20 Fri
| ###
| ###
| ###
| ###
| 24,920
| 0
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| 0.875
| 0.88
| 0.85
| 0.85
|
|
| 15.7
| 15.7
| ### |
2009-Feb-18 Wed
| ###
| ###
| 0.85
| 0.88
| 7,454
| ###
| 22.3
| 22.3
| 0.1 |
2009-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2009-Feb-16 Mon
| ###
| ###
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2009-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
| 14,175
| 0
| 67.0
| 67.0
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
| 2,377
| 0
| 75.8
| 75.8
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| ###
| 0.985
| ###
| ###
| 7,187
| ###
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2009-Jan-30 Fri
| 0.985
| 1
| 0.985
| 0.985
|
|
| 66.9
| 66.9
| ### |
2009-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2009-Jan-21 Wed
| 0.985
| 1
| ###
| 1
| 11,283
| 5,641
| 82.0
| 82.0
| ### |
2009-Jan-20 Tue
| 1
| ###
| ###
| ###
| 9,080
| 0
| 44.0
| 44.0
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-16 Fri
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-15 Thu
| 1
| 1
| ###
| 1
| 29,526
| ###
| 81.0
| 81.0
| ### |
2009-Jan-14 Wed
| ###
| ###
| ###
| 1
|
|
| 20.4
| 20.4
| ### |
2009-Jan-13 Tue
| 1
| ###
| 1
| 1.045
|
|
| 91.0
| 91.0
| 0.1 |
2009-Jan-12 Mon
| ###
| ###
| 1
| 1
| 6,520
| ###
| 16.3
| 16.3
| ### |
2009-Jan-09 Fri
| 1
| 1
| 0.985
| 0.985
| 1,829
| ###
| 22.5
| 22.5
| ### |
2009-Jan-08 Thu
| ###
| ###
| ###
| 1
|
|
| 76.8
| 76.8
| ### |
2009-Jan-07 Wed
| ###
| ###
| ###
| ###
| 98,073
| 0
| 11.3
| 11.3
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2009-Jan-05 Mon
| 1.025
| ###
| ###
| ###
| 28,023
| 0
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-31 Wed
| 1
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2008-Dec-30 Tue
| 1
| 1
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2008-Dec-29 Mon
| 1
| 1
| ###
| 1
| 16,556
| 8,278
| 67.6
| 67.6
| ### |
2008-Dec-24 Wed
| 1
| 1
| 1
| 1
|
|
| 63.7
| 63.7
| ### |
2008-Dec-23 Tue
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2008-Dec-22 Mon
| 1
| 1
| ###
| ###
| 33,743
| 16,871
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| 1
| 1
| ###
| 1
| 4,828
| ###
| ###
| ###
| ### |
2008-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| ###
| ###
| ###
| 1
| 171,248
| 0
| ###
| ###
| ### |
2008-Dec-16 Tue
| ###
| ###
| ###
| ###
| 6,777
| 0
| 11.9
| 11.9
| 0.0 |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
| 7,723
| 0
| 68.2
| 68.2
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| ###
| ###
| 9,970
| 0
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| ###
| ###
| 8,945
| 0
| 66.9
| 66.9
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| ###
| ###
| 4,587
| 0
| 76.3
| 76.3
| 0.0 |
2008-Dec-08 Mon
| 1.125
| 1.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| ###
| ###
| 98,080
| 0
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| ###
| ###
| 1.025
| 1.025
| 52,145
| 26,724
| 28.8
| 28.8
| ### |
2008-Dec-02 Tue
| ###
| ###
| 1
| ###
| 104,355
| 52,177
| 33.0
| 33.0
| 0.0 |
2008-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2008-Nov-28 Fri
| ###
| ###
| ###
| ###
| 118,187
| 0
| ###
| ###
| 0.0 |
2008-Nov-27 Thu
| 1
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2008-Nov-26 Wed
| 1
| 1
| 1
| 1
| 60,128
| 60,128
| 78.9
| 78.9
| ### |
2008-Nov-25 Tue
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| 1
| 1
| ###
| ###
| 16,147
| 8,073
| ###
| ###
| 0.0 |
Server processing from 2024-06-24 04:55:09 thru 2024-06-24 04:55:10 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|