ASX, VSR End of Day and Historical Share Prices [Voltaic Strategic Resources Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, VSR:

03 Sep 2025

LAST: 0.0240	CHANGE: 0.00	OPEN: 0.0240	HIGH: 0.0240	ASK: 0.0250	VOLUME: 2.61M
LAST: 0.0240	CHG(%): 0.00	PREV: 0.0240	LOW: 0.0220	BID: 0.0220

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	0.0240	0.0240	0.0220	0.0240	2.61M
02 Sep 25	0.0240	0.0240	0.0240	0.0240	766.2K
01 Sep 25	0.0250	0.0250	0.0240	0.0240	1M
29 Aug 25	0.0260	0.0260	0.0240	0.0240	112.5K
28 Aug 25	0.0270	0.0270	0.0240	0.0245	1.19M
27 Aug 25	0.0250	0.0270	0.0250	0.0260	56.7K
26 Aug 25	0.0250	0.0260	0.0250	0.0260	1.2M
25 Aug 25	0.0230	0.0250	0.0230	0.0250	2.38M
22 Aug 25	0.0230	0.0240	0.0220	0.0220	2.45M
21 Aug 25	0.0220	0.0240	0.0220	0.0230	668.4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.02
MA10:	0.02
MA20:	0.02
MA50:	0.02
MA100:	0.02
MA200:	0.01
STO9:	40.00
STO14:	57.14
RSI14:	60.00
WPR14:	-33.33
MTM14:	0.00
ROC14:	0.20
ATR:	0.00
Week High:	0.03
Week Low:	0.02
Month High:	0.03
Month Low:	0.02
Year High:	0.03
Year Low:	0.01
Volatility:	63.76

RECENT SPLITS

Date	Ratio
18 Jul 2022	1-20

RECENT DIVIDENDS

Date	Amount
23 May 2022	$5.60
21 May 2021	$4.40
18 May 2020	$4.10
20 May 2019	$3.30
19 Mar 2018	$3.62
22 May 2017	$4.77
23 May 2016	$4.77
18 May 2015	$3.18