Advertisement
Vodacom Group Limited (VOD.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Follow
At close: 05:00PM SAST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 10,500.00 | 10,251.00 | 10,094.00 | 10,168.00 | 10,168.00 | 779,263 |
| Nov 14, 2024 | 10,101.00 | 10,433.00 | 10,127.00 | 10,242.00 | 10,242.00 | 1,247,418 |
| Nov 13, 2024 | 10,400.00 | 10,707.00 | 10,158.00 | 10,339.00 | 10,339.00 | 1,641,806 |
| Nov 12, 2024 | 10,150.00 | 10,597.00 | 10,075.00 | 10,500.00 | 10,500.00 | 2,430,233 |
| Nov 11, 2024 | 10,325.00 | 10,431.00 | 9,838.00 | 10,110.00 | 10,110.00 | 1,826,795 |
| Nov 08, 2024 | 10,540.00 | 10,540.00 | 10,250.00 | 10,450.00 | 10,450.00 | 1,548,773 |
| Nov 07, 2024 | 11,117.00 | 10,923.00 | 10,025.00 | 10,370.00 | 10,370.00 | 2,129,031 |
| Nov 06, 2024 | 10,672.00 | 10,835.00 | 10,513.00 | 10,597.00 | 10,597.00 | 1,603,916 |
| Nov 05, 2024 | 11,050.00 | 11,099.00 | 10,683.00 | 10,830.00 | 10,830.00 | 2,780,961 |
| Nov 04, 2024 | 11,005.00 | 11,039.00 | 10,819.00 | 11,015.00 | 11,015.00 | 1,148,420 |
| Nov 01, 2024 | 10,939.00 | 11,017.00 | 10,747.00 | 10,900.00 | 10,900.00 | 2,217,792 |
| Oct 31, 2024 | 10,876.00 | 11,094.00 | 10,937.00 | 11,000.00 | 11,000.00 | 1,444,226 |
| Oct 30, 2024 | 11,176.00 | 11,084.00 | 10,824.00 | 11,038.00 | 11,038.00 | 1,546,644 |
| Oct 29, 2024 | 11,314.00 | 11,450.00 | 11,056.00 | 11,107.00 | 11,107.00 | 1,137,284 |
| Oct 28, 2024 | 10,500.00 | 11,358.00 | 10,599.00 | 11,315.00 | 11,315.00 | 1,754,229 |
| Oct 25, 2024 | 10,973.00 | 11,105.00 | 10,895.00 | 11,044.00 | 11,044.00 | 914,928 |
| Oct 24, 2024 | 11,000.00 | 10,990.00 | 10,714.00 | 10,901.00 | 10,901.00 | 731,828 |
| Oct 23, 2024 | 11,000.00 | 10,902.00 | 10,698.00 | 10,747.00 | 10,747.00 | 682,121 |
| Oct 22, 2024 | 11,000.00 | 10,987.00 | 10,627.00 | 10,833.00 | 10,833.00 | 909,394 |
| Oct 21, 2024 | 10,955.00 | 11,019.00 | 10,819.00 | 10,922.00 | 10,922.00 | 642,086 |
| Oct 18, 2024 | 10,700.00 | 11,004.00 | 10,766.00 | 10,955.00 | 10,955.00 | 879,933 |
| Oct 17, 2024 | 10,941.00 | 10,977.00 | 10,748.00 | 10,807.00 | 10,807.00 | 612,057 |
| Oct 16, 2024 | 10,800.00 | 10,880.00 | 10,560.00 | 10,793.00 | 10,793.00 | 736,957 |
| Oct 15, 2024 | 10,600.00 | 10,828.00 | 10,604.00 | 10,776.00 | 10,776.00 | 501,459 |
| Oct 14, 2024 | 10,941.00 | 10,846.00 | 10,576.00 | 10,662.00 | 10,662.00 | 583,272 |
| Oct 11, 2024 | 10,635.00 | 10,726.00 | 10,527.00 | 10,699.00 | 10,699.00 | 429,019 |
| Oct 10, 2024 | 10,570.00 | 10,732.00 | 10,572.00 | 10,627.00 | 10,627.00 | 565,540 |
| Oct 09, 2024 | 10,784.00 | 10,716.00 | 10,550.00 | 10,639.00 | 10,639.00 | 650,603 |
| Oct 08, 2024 | 10,400.00 | 10,701.00 | 10,403.00 | 10,592.00 | 10,592.00 | 959,277 |
| Oct 07, 2024 | 10,939.00 | 10,660.00 | 10,485.00 | 10,514.00 | 10,514.00 | 764,490 |
| Oct 04, 2024 | 10,699.00 | 10,718.00 | 10,512.00 | 10,512.00 | 10,512.00 | 769,401 |
| Oct 03, 2024 | 10,625.00 | 10,729.00 | 10,493.00 | 10,565.00 | 10,565.00 | 715,253 |
| Oct 02, 2024 | 10,950.00 | 10,734.00 | 10,488.00 | 10,625.00 | 10,625.00 | 1,278,207 |
| Oct 01, 2024 | 11,060.00 | 11,097.00 | 10,468.00 | 10,651.00 | 10,651.00 | 2,226,730 |
| Sep 30, 2024 | 11,200.00 | 11,380.00 | 10,889.00 | 10,947.00 | 10,947.00 | 2,529,895 |
| Sep 27, 2024 | 11,251.00 | 11,466.00 | 11,242.00 | 11,338.00 | 11,338.00 | 1,388,233 |
| Sep 26, 2024 | 11,300.00 | 11,436.00 | 11,294.50 | 11,342.00 | 11,342.00 | 1,051,426 |
| Sep 25, 2024 | 11,106.00 | 11,469.00 | 11,038.00 | 11,444.00 | 11,444.00 | 1,775,659 |
| Sep 23, 2024 | 10,827.00 | 11,310.00 | 11,027.00 | 11,269.00 | 11,269.00 | 914,507 |
| Sep 20, 2024 | 11,092.00 | 11,210.00 | 11,023.00 | 11,028.00 | 11,028.00 | 3,209,292 |
| Sep 19, 2024 | 11,210.00 | 11,210.00 | 10,926.00 | 11,136.00 | 11,136.00 | 3,598,872 |
| Sep 18, 2024 | 11,107.00 | 11,195.00 | 10,967.00 | 11,140.00 | 11,140.00 | 646,868 |
| Sep 17, 2024 | 11,079.00 | 11,210.00 | 11,004.00 | 11,178.00 | 11,178.00 | 680,043 |
| Sep 16, 2024 | 11,118.00 | 11,140.50 | 11,022.00 | 11,079.00 | 11,079.00 | 702,239 |
| Sep 13, 2024 | 11,149.00 | 11,200.00 | 11,030.00 | 11,186.00 | 11,186.00 | 845,753 |
| Sep 12, 2024 | 10,844.00 | 11,200.00 | 10,883.00 | 11,064.00 | 11,064.00 | 881,665 |
| Sep 11, 2024 | 11,150.00 | 11,170.00 | 10,965.00 | 11,030.00 | 11,030.00 | 1,025,402 |
| Sep 10, 2024 | 11,088.00 | 11,229.00 | 11,033.00 | 11,157.00 | 11,157.00 | 756,796 |
| Sep 09, 2024 | 11,000.00 | 11,196.00 | 11,012.00 | 11,088.00 | 11,088.00 | 1,002,271 |
| Sep 06, 2024 | 11,071.00 | 11,162.00 | 10,995.00 | 10,995.00 | 10,995.00 | 1,570,373 |
| Sep 05, 2024 | 10,835.00 | 11,158.00 | 10,943.00 | 11,110.00 | 11,110.00 | 1,371,063 |
| Sep 04, 2024 | 10,931.00 | 11,060.00 | 10,716.00 | 11,005.00 | 11,005.00 | 1,906,136 |
| Sep 03, 2024 | 11,042.00 | 11,124.00 | 10,889.00 | 11,017.00 | 11,017.00 | 656,443 |
| Sep 02, 2024 | 10,800.00 | 11,136.00 | 10,943.00 | 11,042.00 | 11,042.00 | 886,009 |
| Aug 30, 2024 | 11,050.00 | 11,183.00 | 10,867.00 | 11,004.00 | 11,004.00 | 3,634,885 |
| Aug 29, 2024 | 11,300.00 | 11,275.00 | 11,084.00 | 11,150.00 | 11,150.00 | 1,517,653 |
| Aug 28, 2024 | 11,225.00 | 11,497.00 | 11,041.00 | 11,130.00 | 11,130.00 | 2,945,388 |
| Aug 27, 2024 | 11,250.00 | 11,522.00 | 11,302.00 | 11,441.00 | 11,441.00 | 2,226,242 |
| Aug 26, 2024 | 11,051.00 | 11,517.00 | 11,271.00 | 11,483.00 | 11,483.00 | 1,413,787 |
| Aug 23, 2024 | 11,000.00 | 11,440.00 | 10,999.00 | 11,368.00 | 11,368.00 | 2,528,134 |
| Aug 22, 2024 | 10,990.00 | 11,171.00 | 10,825.00 | 11,095.00 | 11,095.00 | 2,144,368 |
| Aug 21, 2024 | 10,626.00 | 11,000.00 | 10,676.00 | 10,880.00 | 10,880.00 | 2,097,074 |
| Aug 20, 2024 | 10,500.00 | 10,838.00 | 10,400.00 | 10,800.00 | 10,800.00 | 1,292,217 |
| Aug 19, 2024 | 10,500.00 | 10,916.00 | 10,483.00 | 10,728.00 | 10,728.00 | 3,491,001 |
| Aug 16, 2024 | 10,074.00 | 10,510.00 | 10,000.00 | 10,510.00 | 10,510.00 | 3,254,917 |
| Aug 15, 2024 | 9,951.00 | 10,156.00 | 9,882.00 | 9,951.00 | 9,951.00 | 1,540,762 |
| Aug 14, 2024 | 9,879.00 | 10,046.00 | 9,849.00 | 9,930.00 | 9,930.00 | 1,240,408 |
| Aug 13, 2024 | 9,660.00 | 9,879.00 | 9,747.00 | 9,879.00 | 9,879.00 | 1,097,508 |
| Aug 12, 2024 | 9,900.00 | 9,856.00 | 9,670.00 | 9,767.00 | 9,767.00 | 1,327,108 |
| Aug 08, 2024 | 9,839.00 | 9,998.00 | 9,718.00 | 9,985.00 | 9,985.00 | 1,567,845 |
| Aug 07, 2024 | 9,677.00 | 9,914.00 | 9,677.00 | 9,914.00 | 9,914.00 | 2,095,067 |
| Aug 06, 2024 | 9,773.00 | 9,850.00 | 9,579.00 | 9,729.00 | 9,729.00 | 1,474,804 |
| Aug 05, 2024 | 9,699.00 | 9,822.00 | 9,502.00 | 9,722.00 | 9,722.00 | 1,407,838 |
| Aug 02, 2024 | 9,930.00 | 9,966.00 | 9,700.00 | 9,825.00 | 9,825.00 | 1,140,730 |
| Aug 01, 2024 | 10,200.00 | 10,191.00 | 9,928.00 | 9,928.00 | 9,928.00 | 824,030 |
| Jul 31, 2024 | 10,000.00 | 10,222.00 | 9,885.00 | 10,222.00 | 10,222.00 | 1,888,974 |
| Jul 30, 2024 | 9,760.00 | 10,041.00 | 9,799.00 | 10,041.00 | 10,041.00 | 1,020,896 |
| Jul 29, 2024 | 9,899.00 | 9,929.00 | 9,797.00 | 9,889.00 | 9,889.00 | 683,584 |
| Jul 26, 2024 | 9,895.00 | 10,000.00 | 9,798.00 | 9,870.00 | 9,870.00 | 911,665 |
| Jul 25, 2024 | 9,600.00 | 9,918.00 | 9,506.00 | 9,836.00 | 9,836.00 | 1,008,808 |
| Jul 24, 2024 | 9,352.00 | 9,866.00 | 9,300.00 | 9,511.00 | 9,511.00 | 1,368,146 |
| Jul 23, 2024 | 9,282.00 | 9,455.00 | 9,263.00 | 9,352.00 | 9,352.00 | 1,353,235 |
| Jul 22, 2024 | 9,479.00 | 9,437.00 | 9,199.00 | 9,381.00 | 9,381.00 | 425,597 |
| Jul 19, 2024 | 9,200.00 | 9,342.00 | 9,036.00 | 9,307.00 | 9,307.00 | 833,260 |
| Jul 18, 2024 | 9,600.00 | 9,370.00 | 9,117.00 | 9,119.00 | 9,119.00 | 2,384,506 |
| Jul 17, 2024 | 9,689.00 | 9,691.00 | 9,210.00 | 9,210.00 | 9,210.00 | 1,501,062 |
| Jul 16, 2024 | 9,825.00 | 9,843.00 | 9,604.00 | 9,664.00 | 9,664.00 | 1,613,374 |
| Jul 15, 2024 | 9,810.00 | 9,943.00 | 9,704.00 | 9,943.00 | 9,943.00 | 2,275,187 |
| Jul 12, 2024 | 9,950.00 | 9,803.00 | 9,648.00 | 9,810.00 | 9,810.00 | 1,415,657 |
| Jul 11, 2024 | 9,626.00 | 9,729.00 | 9,480.00 | 9,673.00 | 9,673.00 | 1,239,677 |
| Jul 10, 2024 | 9,652.00 | 9,766.00 | 9,522.00 | 9,682.00 | 9,682.00 | 925,732 |
| Jul 09, 2024 | 9,800.00 | 9,854.00 | 9,509.00 | 9,652.00 | 9,652.00 | 945,965 |
| Jul 08, 2024 | 10,100.00 | 10,001.00 | 9,741.00 | 9,849.00 | 9,849.00 | 830,822 |
| Jul 05, 2024 | 9,801.00 | 10,060.00 | 9,852.00 | 10,034.00 | 10,034.00 | 1,393,922 |
| Jul 04, 2024 | 9,700.00 | 9,969.00 | 9,481.00 | 9,870.00 | 9,870.00 | 1,663,090 |
| Jul 03, 2024 | 9,803.00 | 9,619.00 | 9,324.00 | 9,503.00 | 9,503.00 | 1,007,062 |
| Jul 02, 2024 | 9,560.00 | 9,783.00 | 9,286.00 | 9,348.00 | 9,348.00 | 1,357,644 |
| Jul 01, 2024 | 9,751.00 | 9,857.00 | 9,558.00 | 9,560.00 | 9,560.00 | 1,124,975 |
| Jun 28, 2024 | 9,200.00 | 9,806.00 | 9,272.00 | 9,751.00 | 9,751.00 | 2,570,079 |
| Jun 27, 2024 | 9,375.00 | 9,392.00 | 9,110.00 | 9,286.00 | 9,286.00 | 977,698 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.