ASX:VNL

Vinyl Group Stock Price (Quote)

etoro logo Buy VNL
*Your capital is at risk
A$0.0490
+0 (+0%)
At Close: Aug 11, 2026

Range Low Price High Price Comment
30 days A$0.0430 A$0.0540 Tuesday, 11th Aug 2026 VNL.AX stock ended at A$0.0490. During the day the stock fluctuated 0% from a day low at A$0.0490 to a day high of A$0.0490.
90 days A$0.0430 A$0.0820
52 weeks A$0.0430 A$0.145

Historical Vinyl Group Ltd prices

Date Open High Low Close Volume
Aug 11, 2026 A$0.0490 A$0.0490 A$0.0490 A$0.0490 0
Aug 10, 2026 A$0.0490 A$0.0500 A$0.0490 A$0.0490 166 335
Aug 07, 2026 A$0.0500 A$0.0500 A$0.0500 A$0.0500 0
Aug 06, 2026 A$0.0500 A$0.0500 A$0.0500 A$0.0500 0
Aug 05, 2026 A$0.0520 A$0.0530 A$0.0500 A$0.0500 524 353
Aug 04, 2026 A$0.0540 A$0.0540 A$0.0510 A$0.0520 126 999
Aug 03, 2026 A$0.0540 A$0.0540 A$0.0500 A$0.0540 367 059
Jul 31, 2026 A$0.0490 A$0.0530 A$0.0490 A$0.0530 188 688
Jul 30, 2026 A$0.0460 A$0.0530 A$0.0430 A$0.0520 404 232
Jul 29, 2026 A$0.0500 A$0.0500 A$0.0460 A$0.0460 187 231
Jul 28, 2026 A$0.0510 A$0.0520 A$0.0450 A$0.0490 295 336
Jul 27, 2026 A$0.0540 A$0.0540 A$0.0510 A$0.0510 76 723
Jul 24, 2026 A$0.0500 A$0.0540 A$0.0500 A$0.0530 61 716
Jul 23, 2026 A$0.0540 A$0.0540 A$0.0490 A$0.0490 760 796
Jul 22, 2026 A$0.0500 A$0.0520 A$0.0500 A$0.0520 296 944
Jul 21, 2026 A$0.0510 A$0.0510 A$0.0500 A$0.0500 170 063
Jul 20, 2026 A$0.0510 A$0.0510 A$0.0510 A$0.0510 30 000
Jul 17, 2026 A$0.0500 A$0.0520 A$0.0500 A$0.0510 108 436
Jul 16, 2026 A$0.0520 A$0.0520 A$0.0520 A$0.0520 57 404
Jul 15, 2026 A$0.0520 A$0.0520 A$0.0520 A$0.0520 11 438
Jul 14, 2026 A$0.0520 A$0.0520 A$0.0520 A$0.0520 0
Jul 13, 2026 A$0.0530 A$0.0540 A$0.0500 A$0.0520 235 192
Jul 10, 2026 A$0.0530 A$0.0530 A$0.0530 A$0.0530 94 283
Jul 09, 2026 A$0.0530 A$0.0550 A$0.0530 A$0.0550 27 431
Jul 08, 2026 A$0.0530 A$0.0530 A$0.0530 A$0.0530 21 926

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use VNL.AX stock historical prices to predict future price movements?
Trend Analysis: Examine the VNL.AX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the VNL.AX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
GPOR
$158.45
6.03% Aug 06
FCX
$62.63
12.61% Jul 31
BIIB
$202.19
2.44% Jul 24
TSCO
$30.32
14.18% Jul 23
S
SW
$43.71
8.88% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE