Vodacom Group Limited (VDMCY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 5.0000 | 5.0400 | 4.7200 | 4.8900 | 4.8900 | 29,300 |
| Apr 30, 2024 | 5.1500 | 5.1500 | 4.7800 | 4.8500 | 4.8500 | 80,300 |
| Apr 29, 2024 | 4.7900 | 5.0100 | 4.7900 | 4.9000 | 4.9000 | 42,000 |
| Apr 26, 2024 | 4.6500 | 4.8300 | 4.6500 | 4.8000 | 4.8000 | 49,600 |
| Apr 25, 2024 | 4.7100 | 4.8400 | 4.6300 | 4.6900 | 4.6900 | 27,400 |
| Apr 24, 2024 | 4.6600 | 4.7500 | 4.5600 | 4.7500 | 4.7500 | 27,200 |
| Apr 23, 2024 | 4.7100 | 4.7800 | 4.6800 | 4.7800 | 4.7800 | 22,900 |
| Apr 22, 2024 | 4.5800 | 4.7300 | 4.5800 | 4.7200 | 4.7200 | 64,500 |
| Apr 19, 2024 | 4.6000 | 4.7300 | 4.6000 | 4.6400 | 4.6400 | 32,300 |
| Apr 18, 2024 | 4.7000 | 4.8100 | 4.6700 | 4.6800 | 4.6800 | 36,200 |
| Apr 17, 2024 | 4.6700 | 4.7400 | 4.6000 | 4.6000 | 4.6000 | 37,800 |
| Apr 16, 2024 | 4.7700 | 4.7700 | 4.5800 | 4.6800 | 4.6800 | 102,100 |
| Apr 15, 2024 | 4.8700 | 4.9300 | 4.8100 | 4.9300 | 4.9300 | 765,400 |
| Apr 12, 2024 | 4.9700 | 5.0700 | 4.8100 | 4.9200 | 4.9200 | 17,100 |
| Apr 11, 2024 | 5.0700 | 5.2000 | 5.0300 | 5.1600 | 5.1600 | 29,600 |
| Apr 10, 2024 | 5.0400 | 5.3300 | 5.0400 | 5.1700 | 5.1700 | 24,600 |
| Apr 09, 2024 | 5.2800 | 5.3800 | 5.2000 | 5.2000 | 5.2000 | 23,300 |
| Apr 08, 2024 | 5.1500 | 5.2600 | 5.1400 | 5.2600 | 5.2600 | 23,800 |
| Apr 05, 2024 | 5.2600 | 5.3600 | 5.1600 | 5.2200 | 5.2200 | 34,800 |
| Apr 04, 2024 | 5.3000 | 5.4700 | 5.2600 | 5.2900 | 5.2900 | 25,700 |
| Apr 03, 2024 | 5.1800 | 5.2900 | 5.1200 | 5.1700 | 5.1700 | 31,300 |
| Apr 02, 2024 | 5.1300 | 5.2800 | 5.1200 | 5.2100 | 5.2100 | 40,100 |
| Apr 01, 2024 | 5.1100 | 5.5100 | 5.1100 | 5.2800 | 5.2800 | 32,300 |
| Mar 28, 2024 | 5.2100 | 5.2400 | 5.1400 | 5.1400 | 5.1400 | 3,500 |
| Mar 27, 2024 | 5.1600 | 5.2700 | 5.1000 | 5.2400 | 5.2400 | 36,200 |
| Mar 26, 2024 | 5.1500 | 5.1500 | 5.0100 | 5.0100 | 5.0100 | 25,100 |
| Mar 25, 2024 | 5.0800 | 5.1800 | 5.0200 | 5.1400 | 5.1400 | 138,600 |
| Mar 22, 2024 | 4.9900 | 5.1400 | 4.9700 | 5.0600 | 5.0600 | 29,200 |
| Mar 21, 2024 | 4.9300 | 5.0700 | 4.8200 | 4.8500 | 4.8500 | 19,200 |
| Mar 20, 2024 | 4.9000 | 5.0200 | 4.8000 | 5.0200 | 5.0200 | 40,600 |
| Mar 19, 2024 | 4.7800 | 4.8300 | 4.7300 | 4.7400 | 4.7400 | 29,800 |
| Mar 18, 2024 | 4.8800 | 4.9000 | 4.8000 | 4.8300 | 4.8300 | 89,900 |
| Mar 15, 2024 | 4.9600 | 5.0300 | 4.9000 | 5.0100 | 5.0100 | 21,900 |
| Mar 14, 2024 | 4.9200 | 5.0400 | 4.8800 | 4.8900 | 4.8900 | 592,600 |
| Mar 13, 2024 | 4.9500 | 5.0600 | 4.9100 | 5.0600 | 5.0600 | 19,600 |
| Mar 12, 2024 | 5.0100 | 5.0700 | 4.9700 | 5.0700 | 5.0700 | 30,300 |
| Mar 11, 2024 | 5.0700 | 5.1200 | 5.0200 | 5.0700 | 5.0700 | 48,000 |
| Mar 08, 2024 | 4.9300 | 5.0500 | 4.9300 | 4.9600 | 4.9600 | 18,500 |
| Mar 07, 2024 | 5.1700 | 5.2100 | 5.0600 | 5.1600 | 5.1600 | 13,900 |
| Mar 06, 2024 | 5.2700 | 5.2800 | 5.2000 | 5.2000 | 5.2000 | 39,800 |
| Mar 05, 2024 | 4.9900 | 5.0400 | 4.9100 | 4.9400 | 4.9400 | 23,600 |
| Mar 04, 2024 | 4.9900 | 5.1300 | 4.9900 | 5.1000 | 5.1000 | 20,100 |
| Mar 01, 2024 | 4.8900 | 5.0300 | 4.8900 | 5.0300 | 5.0300 | 20,500 |
| Feb 29, 2024 | 4.9300 | 4.9800 | 4.8600 | 4.9800 | 4.9800 | 118,600 |
| Feb 28, 2024 | 4.8100 | 4.9300 | 4.8100 | 4.8400 | 4.8400 | 14,400 |
| Feb 27, 2024 | 4.8400 | 4.9700 | 4.8400 | 4.8500 | 4.8500 | 28,300 |
| Feb 26, 2024 | 4.9600 | 4.9600 | 4.8700 | 4.9500 | 4.9500 | 30,100 |
| Feb 23, 2024 | 4.8000 | 4.8300 | 4.7300 | 4.7500 | 4.7500 | 31,100 |
| Feb 22, 2024 | 4.9300 | 4.9300 | 4.7300 | 4.8200 | 4.8200 | 68,300 |
| Feb 21, 2024 | 4.8600 | 4.8900 | 4.8100 | 4.8100 | 4.8100 | 28,300 |
| Feb 20, 2024 | 4.8800 | 4.9400 | 4.8400 | 4.8400 | 4.8400 | 81,900 |
| Feb 16, 2024 | 4.9200 | 4.9600 | 4.8900 | 4.9100 | 4.9100 | 19,700 |
| Feb 15, 2024 | 4.9100 | 4.9400 | 4.8200 | 4.8600 | 4.8600 | 48,500 |
| Feb 14, 2024 | 4.9300 | 4.9300 | 4.8100 | 4.9300 | 4.9300 | 75,100 |
| Feb 13, 2024 | 4.9700 | 4.9700 | 4.7600 | 4.8900 | 4.8900 | 15,100 |
| Feb 12, 2024 | 4.8200 | 4.9800 | 4.8200 | 4.9700 | 4.9700 | 41,000 |
| Feb 09, 2024 | 4.8700 | 4.9500 | 4.7800 | 4.8500 | 4.8500 | 14,100 |
| Feb 08, 2024 | 4.8900 | 5.0100 | 4.8600 | 4.8900 | 4.8900 | 41,700 |
| Feb 07, 2024 | 4.9900 | 5.0800 | 4.9400 | 5.0300 | 5.0300 | 17,800 |
| Feb 06, 2024 | 5.0400 | 5.1100 | 4.9500 | 5.0800 | 5.0800 | 45,600 |
| Feb 05, 2024 | 4.8200 | 4.9500 | 4.8200 | 4.8900 | 4.8900 | 54,200 |
| Feb 02, 2024 | 4.9800 | 4.9900 | 4.8400 | 4.8600 | 4.8600 | 43,300 |
| Feb 01, 2024 | 5.0500 | 5.1200 | 4.9900 | 5.0000 | 5.0000 | 34,100 |
| Jan 31, 2024 | 5.0800 | 5.0800 | 4.8700 | 5.0200 | 5.0200 | 14,700 |
| Jan 30, 2024 | 5.0100 | 5.0600 | 4.9200 | 5.0100 | 5.0100 | 42,400 |
| Jan 29, 2024 | 5.2400 | 5.2400 | 5.1200 | 5.1800 | 5.1800 | 64,900 |
| Jan 26, 2024 | 5.3900 | 5.4300 | 5.3500 | 5.3600 | 5.3600 | 44,800 |
| Jan 25, 2024 | 5.3600 | 5.3800 | 5.3100 | 5.3100 | 5.3100 | 24,500 |
| Jan 24, 2024 | 5.6500 | 5.7800 | 5.5500 | 5.5500 | 5.5500 | 172,200 |
| Jan 23, 2024 | 5.5800 | 5.7100 | 5.5800 | 5.6000 | 5.6000 | 108,200 |
| Jan 22, 2024 | 5.8000 | 5.8100 | 5.7000 | 5.7500 | 5.7500 | 39,900 |
| Jan 19, 2024 | 5.7700 | 5.8400 | 5.7000 | 5.7600 | 5.7600 | 36,700 |
| Jan 18, 2024 | 5.7400 | 5.8700 | 5.7300 | 5.8400 | 5.8400 | 101,000 |
| Jan 17, 2024 | 5.6000 | 5.7800 | 5.6000 | 5.7800 | 5.7800 | 52,200 |
| Jan 16, 2024 | 5.7900 | 5.8500 | 5.7300 | 5.8000 | 5.8000 | 127,900 |
| Jan 12, 2024 | 5.9100 | 5.9800 | 5.7900 | 5.9800 | 5.9800 | 53,000 |
| Jan 11, 2024 | 5.6700 | 5.8700 | 5.6700 | 5.7900 | 5.7900 | 283,700 |
| Jan 10, 2024 | 5.6800 | 5.7400 | 5.6700 | 5.6700 | 5.6700 | 28,300 |
| Jan 09, 2024 | 5.7100 | 5.8300 | 5.6300 | 5.6300 | 5.6300 | 25,500 |
| Jan 08, 2024 | 5.8000 | 5.9000 | 5.7100 | 5.7900 | 5.7900 | 46,700 |
| Jan 05, 2024 | 5.6500 | 5.9000 | 5.6500 | 5.8100 | 5.8100 | 32,100 |
| Jan 04, 2024 | 5.5800 | 5.8200 | 5.5500 | 5.6100 | 5.6100 | 57,300 |
| Jan 03, 2024 | 5.5800 | 5.7600 | 5.5500 | 5.7600 | 5.7600 | 13,000 |
| Jan 02, 2024 | 6.0200 | 6.0200 | 5.7100 | 5.8700 | 5.8700 | 73,000 |
| Dec 29, 2023 | 5.4100 | 5.9300 | 5.4100 | 5.9100 | 5.9100 | 15,100 |
| Dec 28, 2023 | 5.7400 | 5.7600 | 5.6800 | 5.7600 | 5.7600 | 38,100 |
| Dec 27, 2023 | 5.9300 | 5.9600 | 5.8200 | 5.8900 | 5.8900 | 27,500 |
| Dec 26, 2023 | 5.5000 | 5.9500 | 5.5000 | 5.7400 | 5.7400 | 17,800 |
| Dec 22, 2023 | 5.4000 | 6.0800 | 5.4000 | 5.8600 | 5.8600 | 45,700 |
| Dec 21, 2023 | 5.8000 | 5.8000 | 5.6000 | 5.6100 | 5.6100 | 44,200 |
| Dec 20, 2023 | 5.7700 | 5.8500 | 5.6200 | 5.6700 | 5.6700 | 31,100 |
| Dec 19, 2023 | 5.3400 | 5.6900 | 5.3400 | 5.6000 | 5.6000 | 276,300 |
| Dec 18, 2023 | 5.4500 | 5.8000 | 5.4500 | 5.6900 | 5.6900 | 107,800 |
| Dec 15, 2023 | 5.3500 | 5.6900 | 5.3500 | 5.6500 | 5.6500 | 53,700 |
| Dec 14, 2023 | 5.4100 | 5.7000 | 5.4100 | 5.5200 | 5.5200 | 168,000 |
| Dec 13, 2023 | 5.0300 | 5.3000 | 5.0300 | 5.2200 | 5.2200 | 50,600 |
| Dec 12, 2023 | 5.0500 | 5.3400 | 5.0500 | 5.2500 | 5.2500 | 59,400 |
| Dec 11, 2023 | 5.0200 | 5.3000 | 5.0200 | 5.2600 | 5.2600 | 347,500 |
| Dec 08, 2023 | 5.1300 | 5.2500 | 5.1300 | 5.1600 | 5.1600 | 42,400 |
| Dec 07, 2023 | 5.2500 | 5.2500 | 5.1100 | 5.2200 | 5.2200 | 47,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.