Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vodacom Group Limite ADR (OP: VDMCY )

5.260 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 5.170 5.260 5.170 5.260 26,667 +0.06(+1.15%)
May 16, 2024 5.190 5.200 5.110 5.200 12,015 +0.16(+3.17%)
May 15, 2024 5.160 5.160 5.040 5.040 23,730 +0.19(+3.92%)
May 14, 2024 4.750 4.855 4.750 4.850 22,463 -0.08(-1.62%)
May 13, 2024 4.980 5.040 4.930 4.930 31,816 -0.08(-1.60%)
May 10, 2024 5.010 5.118 5.010 5.010 21,247 +0.02(+0.50%)
May 09, 2024 4.951 5.030 4.950 4.985 8,988 +0.04(+0.91%)
May 08, 2024 5.000 5.050 4.940 4.940 19,257 -0.05(-1.00%)
May 07, 2024 4.980 5.050 4.970 4.990 24,182 +0.04(+0.81%)
May 06, 2024 5.020 5.050 4.950 4.950 25,038 -0.16(-3.13%)
May 03, 2024 5.100 5.120 4.990 5.110 24,789 +0.26(+5.36%)
May 02, 2024 4.906 4.970 4.850 4.850 120,867 -0.04(-0.92%)
May 01, 2024 5.000 5.040 4.720 4.895 29,254 +0.04(+0.93%)
Apr 30, 2024 5.150 5.150 4.780 4.850 80,254 -0.05(-1.02%)
Apr 29, 2024 4.790 5.010 4.790 4.900 42,019 +0.11(+2.19%)
Apr 26, 2024 4.650 4.830 4.650 4.795 49,648 +0.10(+2.24%)
Apr 25, 2024 4.710 4.840 4.630 4.690 27,426 -0.06(-1.26%)
Apr 24, 2024 4.660 4.750 4.556 4.750 27,201 -0.03(-0.63%)
Apr 23, 2024 4.708 4.780 4.675 4.780 22,947 +0.06(+1.27%)
Apr 22, 2024 4.600 4.730 4.580 4.720 64,547 +0.08(+1.70%)
Apr 19, 2024 4.600 4.730 4.600 4.641 32,297 -0.04(-0.84%)
Apr 18, 2024 4.700 4.810 4.670 4.680 36,156 +0.08(+1.74%)
Apr 17, 2024 4.740 4.740 4.600 4.600 37,831 -0.08(-1.81%)
Apr 16, 2024 4.770 4.770 4.581 4.685 102,053 -0.25(-4.97%)
Apr 15, 2024 4.865 4.930 4.810 4.930 765,401 +0.01(+0.20%)
Apr 12, 2024 4.970 5.070 4.810 4.920 17,053 -0.24(-4.65%)
Apr 11, 2024 5.070 5.200 5.030 5.160 29,642 -0.01(-0.19%)
Apr 10, 2024 5.040 5.330 5.040 5.170 24,643 -0.03(-0.58%)
Apr 09, 2024 5.280 5.380 5.200 5.200 23,300 -0.06(-1.14%)
Apr 08, 2024 5.150 5.260 5.142 5.260 23,816 +0.04(+0.77%)
Apr 05, 2024 5.255 5.360 5.160 5.220 34,750 -0.07(-1.32%)
Apr 04, 2024 5.300 5.468 5.260 5.290 25,736 +0.12(+2.32%)
Apr 03, 2024 5.190 5.290 5.120 5.170 31,262 -0.04(-0.77%)
Apr 02, 2024 5.130 5.280 5.120 5.210 40,086 -0.07(-1.33%)
Apr 01, 2024 5.110 5.510 5.110 5.280 32,276 +0.14(+2.72%)
Mar 28, 2024 5.213 5.240 5.140 5.140 3,536 -0.10(-1.91%)
Mar 27, 2024 5.157 5.270 5.098 5.240 36,186 +0.23(+4.59%)
Mar 26, 2024 5.150 5.150 5.010 5.010 25,106 -0.13(-2.53%)
Mar 25, 2024 5.075 5.180 5.020 5.140 138,567 +0.08(+1.58%)
Mar 22, 2024 4.990 5.140 4.970 5.060 29,192 +0.21(+4.33%)
Mar 21, 2024 4.930 5.070 4.820 4.850 19,229 -0.17(-3.39%)
Mar 20, 2024 4.900 5.020 4.800 5.020 40,647 +0.28(+5.91%)
Mar 19, 2024 4.780 4.830 4.730 4.740 29,779 -0.09(-1.86%)
Mar 18, 2024 4.880 4.900 4.800 4.830 89,867 -0.18(-3.59%)
Mar 15, 2024 4.960 5.030 4.900 5.010 21,879 +0.12(+2.45%)
Mar 14, 2024 4.920 5.040 4.880 4.890 592,553 -0.17(-3.36%)
Mar 13, 2024 4.950 5.060 4.910 5.060 19,579 -0.01(-0.20%)
Mar 12, 2024 4.970 5.070 4.970 5.070 31,787 +0.00(+0.00%)
Mar 11, 2024 5.070 5.120 5.020 5.070 48,042 +0.11(+2.22%)
Mar 08, 2024 4.930 5.050 4.930 4.960 18,474 -0.20(-3.88%)
Mar 07, 2024 5.125 5.210 5.060 5.160 13,886 -0.04(-0.77%)
Mar 06, 2024 5.270 5.280 5.200 5.200 39,779 +0.26(+5.27%)
Mar 05, 2024 4.985 5.040 4.910 4.940 23,550 -0.16(-3.14%)
Mar 04, 2024 5.100 5.130 4.990 5.100 20,132 +0.07(+1.39%)
Mar 01, 2024 4.891 5.030 4.891 5.030 20,508 +0.05(+1.00%)
Feb 29, 2024 4.895 4.980 4.860 4.980 118,599 +0.14(+2.89%)
Feb 28, 2024 4.810 4.930 4.810 4.840 14,406 -0.01(-0.21%)
Feb 27, 2024 4.840 4.970 4.840 4.850 28,265 -0.10(-2.02%)
Feb 26, 2024 4.960 4.960 4.870 4.950 30,077 +0.20(+4.21%)
Feb 23, 2024 4.810 4.830 4.730 4.750 31,097 -0.07(-1.45%)
Feb 22, 2024 4.930 4.930 4.730 4.820 68,340 +0.01(+0.21%)
Feb 21, 2024 4.855 4.890 4.810 4.810 28,253 -0.03(-0.62%)
Feb 20, 2024 4.875 4.940 4.836 4.840 81,859 -0.07(-1.43%)
Feb 16, 2024 4.920 4.960 4.890 4.910 19,688 +0.05(+1.03%)
Feb 15, 2024 4.907 4.940 4.820 4.860 48,482 -0.07(-1.42%)
Feb 14, 2024 4.930 4.930 4.810 4.930 75,106 +0.04(+0.82%)
Feb 13, 2024 4.835 4.970 4.760 4.890 15,120 -0.08(-1.61%)
Feb 12, 2024 4.820 4.980 4.820 4.970 40,972 +0.12(+2.47%)
Feb 09, 2024 4.880 4.950 4.780 4.850 14,088 -0.04(-0.82%)
Feb 08, 2024 4.890 5.010 4.860 4.890 41,652 -0.14(-2.78%)
Feb 07, 2024 4.992 5.080 4.940 5.030 17,814 -0.05(-0.98%)
Feb 06, 2024 5.040 5.110 4.950 5.080 45,564 +0.19(+3.89%)
Feb 05, 2024 4.820 4.950 4.819 4.890 54,152 +0.03(+0.62%)
Feb 02, 2024 4.980 4.990 4.840 4.860 43,280 -0.14(-2.80%)
Feb 01, 2024 5.050 5.120 4.991 5.000 34,097 -0.02(-0.40%)
Jan 31, 2024 5.080 5.080 4.870 5.020 14,671 +0.00(+0.10%)
Jan 30, 2024 5.010 5.060 4.920 5.015 42,414 -0.17(-3.19%)
Jan 29, 2024 5.240 5.240 5.120 5.180 64,907 -0.18(-3.36%)
Jan 26, 2024 5.390 5.430 5.350 5.360 44,784 +0.05(+0.94%)
Jan 25, 2024 5.380 5.380 5.310 5.310 24,466 -0.24(-4.32%)
Jan 24, 2024 5.650 5.780 5.550 5.550 172,204 -0.05(-0.89%)
Jan 23, 2024 5.580 5.710 5.580 5.600 108,208 -0.15(-2.61%)
Jan 22, 2024 5.800 5.810 5.700 5.750 39,902 -0.01(-0.17%)
Jan 19, 2024 5.770 5.840 5.700 5.760 36,729 -0.08(-1.37%)
Jan 18, 2024 5.742 5.870 5.730 5.840 101,032 +0.06(+1.04%)
Jan 17, 2024 5.600 5.780 5.600 5.780 52,238 -0.02(-0.34%)
Jan 16, 2024 5.740 5.850 5.730 5.800 127,901 -0.18(-3.01%)
Jan 12, 2024 5.910 5.980 5.795 5.980 52,970 +0.19(+3.28%)
Jan 11, 2024 5.670 5.870 5.670 5.790 283,732 +0.12(+2.12%)
Jan 10, 2024 5.680 5.740 5.670 5.670 28,262 +0.04(+0.71%)
Jan 09, 2024 5.713 5.830 5.630 5.630 25,510 -0.16(-2.76%)
Jan 08, 2024 5.800 5.900 5.710 5.790 46,676 -0.02(-0.34%)
Jan 05, 2024 5.650 5.900 5.650 5.810 32,064 +0.20(+3.57%)
Jan 04, 2024 5.580 5.820 5.550 5.610 57,316 -0.15(-2.60%)
Jan 03, 2024 5.580 5.760 5.551 5.760 13,025 -0.11(-1.87%)
Jan 02, 2024 5.840 6.020 5.713 5.870 72,963 -0.04(-0.68%)
Dec 29, 2023 5.410 5.930 5.410 5.910 15,074 +0.15(+2.60%)
Dec 28, 2023 5.740 5.760 5.680 5.760 38,138 -0.13(-2.21%)
Dec 27, 2023 5.925 5.960 5.820 5.890 27,520 +0.15(+2.63%)
Dec 26, 2023 5.500 5.950 5.500 5.739 17,822 -0.12(-2.06%)
Dec 22, 2023 5.400 6.080 5.400 5.860 45,676 +0.25(+4.46%)
Dec 21, 2023 5.800 5.800 5.600 5.610 44,247 -0.06(-1.06%)
Dec 20, 2023 5.770 5.850 5.620 5.670 31,055 +0.07(+1.25%)
Dec 19, 2023 5.340 5.690 5.340 5.600 276,272 -0.09(-1.58%)
Dec 18, 2023 5.450 5.800 5.450 5.690 107,778 +0.04(+0.71%)
Dec 15, 2023 5.580 5.690 5.350 5.650 53,706 +0.13(+2.36%)
Dec 14, 2023 5.410 5.700 5.410 5.520 168,028 +0.30(+5.74%)
Dec 13, 2023 5.030 5.300 5.030 5.221 50,598 -0.03(-0.56%)
Dec 12, 2023 5.050 5.340 5.050 5.250 59,372 -0.01(-0.19%)
Dec 11, 2023 5.205 5.300 5.020 5.260 347,451 +0.10(+1.94%)
Dec 08, 2023 5.130 5.250 5.130 5.160 42,433 -0.06(-1.15%)
Dec 07, 2023 5.250 5.250 5.110 5.220 47,856 +0.00(+0.00%)
Dec 06, 2023 5.275 5.275 5.100 5.220 78,493 +0.02(+0.38%)
Dec 05, 2023 5.213 5.250 5.110 5.200 29,381 -0.10(-1.89%)
Dec 04, 2023 5.270 5.430 5.130 5.300 87,656 -0.05(-0.93%)
Dec 01, 2023 5.010 5.410 5.010 5.350 48,306 +0.15(+2.88%)
Nov 30, 2023 5.240 5.240 5.200 5.200 40,384 -0.14(-2.62%)
Nov 29, 2023 5.360 5.520 5.250 5.340 46,555 -0.25(-4.47%)
Nov 28, 2023 5.490 5.840 5.490 5.590 21,457 -0.10(-1.76%)
Nov 27, 2023 5.870 5.870 5.500 5.690 27,417 -0.21(-3.56%)
Nov 24, 2023 5.625 5.900 5.625 5.900 27,427 +0.41(+7.47%)
Nov 22, 2023 5.562 5.630 5.480 5.490 33,000 -0.20(-3.51%)
Nov 21, 2023 5.550 5.790 5.550 5.690 22,801 +0.01(+0.18%)
Nov 20, 2023 5.810 5.810 5.610 5.680 47,679 +0.17(+3.09%)
Nov 17, 2023 5.578 5.970 5.480 5.510 40,739 -0.27(-4.67%)
Nov 16, 2023 5.540 5.796 5.540 5.780 48,125 +0.01(+0.17%)
Nov 15, 2023 5.750 5.850 5.750 5.770 46,966 +0.00(+0.00%)
Nov 14, 2023 5.644 5.800 5.540 5.770 44,628 +0.29(+5.29%)
Nov 13, 2023 5.580 5.595 5.350 5.480 191,291 -0.26(-4.53%)
Nov 10, 2023 5.600 5.860 5.600 5.740 18,557 -0.10(-1.71%)
Nov 09, 2023 5.770 6.000 5.750 5.840 47,399 +0.17(+3.00%)
Nov 08, 2023 5.734 5.910 5.590 5.670 16,738 -0.01(-0.18%)
Nov 07, 2023 5.694 5.890 5.590 5.680 28,302 -0.12(-2.07%)
Nov 06, 2023 5.765 5.970 5.630 5.800 29,295 -0.09(-1.53%)
Nov 03, 2023 5.825 5.950 5.700 5.890 29,049 +0.12(+2.08%)
Nov 02, 2023 5.560 5.800 5.560 5.770 19,399 +0.24(+4.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.