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

Vodacom Group Limite ADR (OP: VDMCY )

5.070 -0.060 (-1.17%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 24, 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 (%)
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%)
Nov 01, 2023 5.630 5.630 5.520 5.530 33,228 +0.17(+3.17%)
Oct 31, 2023 5.485 5.610 5.340 5.360 44,834 -0.14(-2.55%)
Oct 30, 2023 5.670 5.670 5.418 5.500 40,160 -0.08(-1.45%)
Oct 27, 2023 5.380 5.710 5.380 5.581 38,920 -0.02(-0.34%)
Oct 26, 2023 5.500 5.600 5.440 5.600 45,073 +0.17(+3.23%)
Oct 25, 2023 5.320 5.500 5.320 5.425 25,458 +0.00(+0.09%)
Oct 24, 2023 5.390 5.630 5.390 5.420 42,165 +0.03(+0.56%)
Oct 23, 2023 5.343 5.500 5.300 5.390 67,485 +0.00(+0.00%)
Oct 20, 2023 5.380 5.510 5.370 5.390 56,829 -0.11(-2.00%)
Oct 19, 2023 5.260 5.500 5.260 5.500 49,512 +0.10(+1.85%)
Oct 18, 2023 5.340 5.580 5.340 5.400 34,299 -0.15(-2.70%)
Oct 17, 2023 5.611 5.720 5.500 5.550 32,466 +0.01(+0.18%)
Oct 16, 2023 5.460 5.610 5.470 5.540 397,863 +0.02(+0.36%)
Oct 13, 2023 5.520 5.700 5.380 5.520 41,475 +0.00(+0.00%)
Oct 12, 2023 5.635 5.646 5.520 5.520 56,665 -0.18(-3.16%)
Oct 11, 2023 5.560 5.750 5.560 5.700 51,599 +0.16(+2.89%)
Oct 10, 2023 5.590 5.670 5.470 5.540 200,413 +0.14(+2.59%)
Oct 09, 2023 5.370 5.400 5.180 5.400 46,654 -0.12(-2.17%)
Oct 06, 2023 5.360 5.550 5.320 5.520 57,925 +0.10(+1.85%)
Oct 05, 2023 5.360 5.540 5.250 5.420 20,701 -0.08(-1.45%)
Oct 04, 2023 5.400 5.500 5.320 5.500 37,759 +0.05(+0.92%)
Oct 03, 2023 5.340 5.540 5.340 5.450 38,918 +0.01(+0.18%)
Oct 02, 2023 5.564 5.564 5.410 5.440 62,587 -0.11(-1.98%)
Sep 29, 2023 5.780 5.780 5.500 5.550 35,107 +0.02(+0.36%)
Sep 28, 2023 5.657 5.706 5.530 5.530 90,435 -0.08(-1.37%)
Sep 27, 2023 5.668 5.668 5.570 5.607 23,661 -0.04(-0.76%)
Sep 26, 2023 5.620 5.760 5.620 5.650 26,675 -0.15(-2.59%)
Sep 25, 2023 5.800 5.800 5.670 5.800 37,585 +0.06(+1.05%)
Sep 22, 2023 5.720 5.860 5.720 5.740 59,501 +0.04(+0.70%)
Sep 21, 2023 5.850 5.850 5.700 5.700 22,791 -0.11(-1.89%)
Sep 20, 2023 5.760 5.970 5.760 5.810 27,214 +0.04(+0.69%)
Sep 19, 2023 5.680 5.770 5.630 5.770 33,354 +0.12(+2.12%)
Sep 18, 2023 5.620 5.732 5.570 5.650 69,651 -0.07(-1.22%)
Sep 15, 2023 5.795 5.795 5.570 5.720 365,347 -0.11(-1.80%)
Sep 14, 2023 5.825 5.950 5.750 5.825 49,282 -0.13(-2.27%)
Sep 13, 2023 5.750 5.990 5.750 5.960 32,729 +0.16(+2.76%)
Sep 12, 2023 5.910 5.910 5.800 5.800 33,911 -0.01(-0.17%)
Sep 11, 2023 5.730 5.900 5.730 5.810 87,850 -0.09(-1.53%)
Sep 08, 2023 5.660 5.900 5.660 5.900 42,047 +0.06(+1.03%)
Sep 07, 2023 5.745 5.840 5.630 5.840 77,643 +0.24(+4.29%)
Sep 06, 2023 5.752 5.752 5.590 5.600 26,248 -0.02(-0.36%)
Sep 05, 2023 5.600 5.824 5.600 5.620 50,743 -0.01(-0.18%)
Sep 01, 2023 5.720 5.890 5.620 5.630 53,456 -0.06(-1.11%)
Aug 31, 2023 5.765 5.812 5.663 5.693 24,666 -0.12(-2.01%)
Aug 30, 2023 6.027 6.027 5.810 5.810 37,749 -0.14(-2.35%)
Aug 29, 2023 5.840 6.090 5.800 5.950 29,279 +0.05(+0.85%)
Aug 28, 2023 5.852 5.986 5.810 5.900 40,013 +0.08(+1.37%)
Aug 25, 2023 5.820 5.900 5.690 5.820 23,722 -0.07(-1.19%)
Aug 24, 2023 5.925 6.010 5.830 5.890 42,525 -0.11(-1.75%)
Aug 23, 2023 5.860 6.090 5.860 5.995 29,542 +0.19(+3.18%)
Aug 22, 2023 5.780 5.940 5.780 5.810 58,191 -0.07(-1.19%)
Aug 21, 2023 5.895 5.986 5.770 5.880 43,161 +0.14(+2.44%)
Aug 18, 2023 5.660 5.990 5.660 5.740 39,090 -0.11(-1.88%)
Aug 17, 2023 5.854 6.040 5.800 5.850 61,729 -0.03(-0.51%)
Aug 16, 2023 5.925 6.015 5.790 5.880 43,232 -0.14(-2.33%)
Aug 15, 2023 6.016 6.020 5.890 6.020 49,383 -0.07(-1.15%)
Aug 14, 2023 6.020 6.280 5.900 6.090 52,191 -0.02(-0.33%)
Aug 11, 2023 6.070 6.210 5.952 6.110 27,510 -0.07(-1.13%)
Aug 10, 2023 6.170 6.180 6.040 6.180 46,933 +0.20(+3.32%)
Aug 09, 2023 6.045 6.190 5.900 5.981 33,575 -0.02(-0.31%)
Aug 08, 2023 6.240 6.240 5.950 6.000 61,982 -0.08(-1.32%)
Aug 07, 2023 6.098 6.260 6.060 6.080 104,101 -0.26(-4.10%)
Aug 04, 2023 6.250 6.340 6.170 6.340 52,230 +0.06(+0.96%)
Aug 03, 2023 6.180 6.300 6.180 6.280 56,404 -0.11(-1.72%)
Aug 02, 2023 6.300 6.390 6.300 6.390 29,993 -0.14(-2.14%)
Aug 01, 2023 6.490 6.600 6.410 6.530 19,236 -0.07(-1.06%)
Jul 31, 2023 6.650 6.710 6.560 6.600 70,709 -0.21(-3.08%)
Jul 28, 2023 6.670 6.830 6.620 6.810 35,576 +0.01(+0.15%)
Jul 27, 2023 6.772 6.870 6.680 6.800 33,933 +0.20(+3.03%)
Jul 26, 2023 6.590 6.750 6.500 6.600 20,787 +0.03(+0.46%)
Jul 25, 2023 6.808 6.808 6.570 6.570 17,535 +0.10(+1.55%)
Jul 24, 2023 6.670 6.761 6.460 6.470 28,613 +0.17(+2.70%)
Jul 21, 2023 6.400 6.646 6.220 6.300 34,163 +0.07(+1.12%)
Jul 20, 2023 6.402 6.480 6.230 6.230 16,784 -0.21(-3.26%)
Jul 19, 2023 6.370 6.450 6.300 6.440 30,430 -0.04(-0.62%)
Jul 18, 2023 6.510 6.550 6.430 6.480 20,523 -0.10(-1.52%)
Jul 17, 2023 6.515 6.630 6.515 6.580 84,923 +0.17(+2.65%)
Jul 14, 2023 6.630 6.630 6.410 6.410 266,525 -0.05(-0.77%)
Jul 13, 2023 6.525 6.570 6.440 6.460 13,536 -0.02(-0.31%)
Jul 12, 2023 6.460 6.510 6.375 6.480 11,661 +0.13(+2.05%)
Jul 11, 2023 6.170 6.400 6.170 6.350 69,658 +0.09(+1.44%)
Jul 10, 2023 6.220 6.386 6.150 6.260 130,644 +0.04(+0.64%)
Jul 07, 2023 6.300 6.350 6.051 6.220 56,468 +0.08(+1.30%)
Jul 06, 2023 5.960 6.190 5.880 6.140 63,567 -0.20(-3.12%)
Jul 05, 2023 6.278 6.510 6.190 6.338 343,065 -0.04(-0.66%)
Jul 03, 2023 6.600 6.600 6.265 6.380 65,001 +0.09(+1.43%)
Jun 30, 2023 6.340 6.600 6.290 6.290 94,170 -0.08(-1.29%)
Jun 29, 2023 6.322 6.410 6.190 6.372 42,621 -0.04(-0.59%)
Jun 28, 2023 6.260 6.410 6.190 6.410 20,167 -0.02(-0.25%)
Jun 27, 2023 6.335 6.450 6.220 6.426 41,435 +0.16(+2.49%)
Jun 26, 2023 6.174 6.310 6.110 6.270 90,116 -0.13(-2.03%)
Jun 23, 2023 6.168 6.540 6.168 6.400 893,551 +0.00(+0.00%)
Jun 22, 2023 6.560 6.630 6.400 6.400 53,009 -0.28(-4.19%)
Jun 21, 2023 6.390 6.680 6.390 6.680 30,741 -0.21(-2.98%)
Jun 20, 2023 6.790 6.950 6.722 6.885 2,601,555 -0.11(-1.50%)
Jun 16, 2023 7.137 7.150 6.820 6.990 41,752 +0.22(+3.19%)
Jun 15, 2023 6.940 6.980 6.560 6.774 387,137 +0.21(+3.26%)
May 08, 2023 6.664 6.920 6.550 6.560 19,538 -0.07(-1.06%)
May 05, 2023 6.765 6.765 6.580 6.630 16,645 -0.02(-0.30%)
May 04, 2023 6.718 6.720 6.510 6.650 15,836 -0.20(-2.98%)
May 03, 2023 6.800 7.011 6.800 6.854 16,662 +0.12(+1.85%)
May 02, 2023 6.730 6.905 6.680 6.730 31,166 -0.20(-2.89%)
May 01, 2023 7.000 7.230 6.820 6.930 12,746 +0.00(+0.07%)
Apr 28, 2023 6.950 6.950 6.850 6.925 83,933 +0.16(+2.42%)
Apr 27, 2023 7.090 7.090 6.680 6.761 54,569 +0.05(+0.76%)
Apr 26, 2023 6.840 6.840 6.670 6.710 19,826 -0.08(-1.18%)
Apr 25, 2023 6.795 6.870 6.710 6.790 17,214 -0.04(-0.59%)
Apr 24, 2023 6.870 6.870 6.820 6.830 12,015 -0.04(-0.58%)
Apr 21, 2023 6.955 7.060 6.856 6.870 8,453 +0.00(+0.00%)
Apr 20, 2023 6.955 6.990 6.850 6.870 12,076 +0.07(+1.03%)
Apr 19, 2023 7.100 7.100 6.760 6.800 10,191 +0.00(+0.00%)
Apr 18, 2023 7.000 7.000 6.795 6.800 8,262 +0.00(+0.00%)
Apr 17, 2023 6.760 6.860 6.740 6.800 44,286 -0.22(-3.13%)
Apr 14, 2023 7.080 7.280 6.950 7.020 43,591 +0.02(+0.29%)
Apr 13, 2023 7.100 7.100 6.900 7.000 18,120 +0.20(+2.94%)
Apr 12, 2023 6.950 6.950 6.800 6.800 19,001 -0.04(-0.58%)
Apr 11, 2023 6.770 6.925 6.770 6.840 13,781 -0.04(-0.58%)
Apr 10, 2023 6.995 7.220 6.760 6.880 14,422 -0.09(-1.29%)
Apr 06, 2023 7.170 7.170 6.930 6.970 8,370 +0.02(+0.29%)
Apr 05, 2023 7.260 7.260 6.820 6.950 10,323 -0.08(-1.14%)
Apr 04, 2023 6.990 7.080 6.930 7.030 20,130 +0.07(+1.01%)
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.