ASX - Delayed Quote
AUD
Vault Minerals Limited (VAU.AX)
5.40
-0.19
(-3.40%)
At close: October 30 at 4:10:10 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.53
5.57
5.40
5.40
5.40
3,362,580
Oct 30, 2026
5.53
5.57
5.40
5.40
5.40
3,365,568
Oct 29, 2026
5.58
5.70
5.58
5.59
5.59
3,690,581
Oct 28, 2026
5.48
5.66
5.48
5.56
5.56
3,883,820
Oct 27, 2026
5.31
5.43
5.30
5.39
5.39
4,148,787
Oct 26, 2026
5.15
5.40
5.10
5.37
5.37
3,214,111
Oct 23, 2026
5.40
5.41
5.17
5.18
5.18
4,281,933
Oct 22, 2026
5.69
5.76
5.55
5.57
5.57
3,956,432
Oct 21, 2026
5.88
5.93
5.76
5.78
5.78
2,140,951
Oct 20, 2026
5.82
5.94
5.76
5.88
5.88
2,344,119
Oct 19, 2026
5.97
6.04
5.90
5.96
5.96
1,849,757
Oct 16, 2026
5.95
6.07
5.84
5.94
5.94
4,853,525
Oct 15, 2026
5.77
5.89
5.72
5.75
5.75
6,131,133
Oct 14, 2026
5.95
6.09
5.87
5.87
5.87
3,541,404
Oct 13, 2026
6.17
6.17
5.97
6.09
6.09
7,535,585
Oct 12, 2026
6.13
6.30
6.08
6.13
6.13
2,668,349
Oct 9, 2026
5.99
6.10
5.83
6.08
6.08
3,907,208
Oct 8, 2026
5.81
5.95
5.78
5.87
5.87
4,342,844
Oct 7, 2026
5.90
6.00
5.89
5.95
5.95
6,166,993
Oct 6, 2026
5.95
5.99
5.88
5.88
5.88
2,751,945
Oct 5, 2026
5.95
6.01
5.82
6.01
6.01
3,526,195
Oct 2, 2026
5.90
5.95
5.87
5.93
5.93
2,955,648
Oct 1, 2026
5.83
5.95
5.82
5.88
5.88
2,845,941
Sep 30, 2026
6.13
6.17
6.00
6.00
6.00
2,750,748
Sep 29, 2026
5.91
6.06
5.83
6.06
6.06
3,142,946
Sep 28, 2026
6.25
6.37
5.98
5.98
5.98
2,290,563
Sep 25, 2026
6.26
6.42
6.22
6.35
6.35
2,859,517
Sep 24, 2026
6.18
6.35
6.18
6.30
6.30
2,786,817
Sep 23, 2026
6.49
6.54
6.36
6.40
6.40
3,865,101
Sep 22, 2026
6.32
6.41
6.25
6.28
6.28
2,616,260
Sep 21, 2026
6.27
6.36
6.21
6.27
6.27
3,241,761
Sep 18, 2026
6.20
6.34
6.18
6.34
6.34
17,021,480
Sep 17, 2026
6.12
6.12
5.94
6.01
6.01
4,663,778
Sep 16, 2026
6.07
6.18
5.94
6.16
6.16
4,669,082
Sep 15, 2026
6.20
6.26
6.07
6.12
6.12
4,547,665
Sep 14, 2026
6.33
6.44
6.26
6.32
6.32
4,280,824
Sep 11, 2026
6.31
6.38
6.19
6.37
6.37
3,408,731
Sep 10, 2026
6.55
6.64
6.45
6.54
6.54
6,025,629
Sep 9, 2026
6.50
6.59
6.48
6.57
6.57
5,024,757
Sep 8, 2026
6.78
6.78
6.60
6.64
6.64
3,972,954
Sep 7, 2026
6.75
6.76
6.65
6.69
6.69
5,686,866
Sep 4, 2026
6.90
6.96
6.74
6.78
6.78
4,587,451
Sep 3, 2026
6.75
6.89
6.70
6.78
6.78
7,126,557
Sep 2, 2026
6.48
6.67
6.42
6.63
6.63
4,930,024
Sep 1, 2026
6.73
6.88
6.70
6.75
6.75
4,151,763
Aug 31, 2026
6.62
6.78
6.56
6.67
6.67
6,334,563
Aug 28, 2026
6.82
7.04
6.79
6.93
6.93
5,113,637
Aug 27, 2026
6.83
6.93
6.74
6.78
6.78
5,610,929
Aug 26, 2026
7.00
7.16
6.99
6.99
6.99
6,740,070
Aug 25, 2026
6.91
7.06
6.89
6.95
6.95
7,288,108
Aug 24, 2026
6.85
6.99
6.70
6.93
6.93
8,060,482
Aug 21, 2026
6.56
6.78
6.56
6.78
6.78
12,282,868
Aug 20, 2026
6.30
6.60
6.30
6.49
6.49
12,446,149
Aug 19, 2026
5.87
6.06
5.83
5.95
5.95
4,369,087
Aug 18, 2026
6.10
6.16
5.99
5.99
5.99
7,483,632
Aug 17, 2026
6.03
6.13
5.97
6.13
6.13
6,157,848
Aug 14, 2026
5.92
5.96
5.81
5.91
5.91
4,588,063
Aug 13, 2026
6.12
6.22
6.02
6.06
6.06
7,767,682
Aug 12, 2026
6.04
6.15
5.95
6.10
6.10
3,714,378
Aug 11, 2026
6.06
6.22
6.05
6.07
6.07
5,052,735
Aug 10, 2026
5.98
6.03
5.78
6.02
6.02
6,244,058
Aug 7, 2026
5.56
5.86
5.56
5.84
5.84
8,153,000
Aug 6, 2026
5.53
5.70
5.53
5.54
5.54
8,386,811
Aug 5, 2026
5.00
5.33
4.95
5.30
5.30
8,630,196
Aug 4, 2026
4.94
5.00
4.83
4.92
4.92
4,735,710
Aug 3, 2026
4.75
4.92
4.74
4.86
4.86
2,695,907
Jul 31, 2026
4.95
4.99
4.77
4.77
4.77
4,273,391
Jul 30, 2026
5.05
5.05
4.63
4.70
4.70
4,906,869
Jul 29, 2026
5.05
5.06
4.93
4.95
4.95
7,626,962
Jul 28, 2026
4.99
5.07
4.95
5.03
5.03
6,876,815
Jul 27, 2026
5.05
5.23
5.04
5.09
5.09
4,386,438
Jul 24, 2026
4.98
5.03
4.80
4.85
4.85
4,061,935
Jul 23, 2026
5.10
5.23
5.08
5.08
5.08
4,660,004
Jul 22, 2026
4.90
5.10
4.87
5.06
5.06
6,862,617
Jul 21, 2026
4.68
4.84
4.59
4.82
4.82
8,108,155
Jul 20, 2026
4.60
4.78
4.53
4.60
4.60
5,606,388
Jul 17, 2026
4.82
4.85
4.62
4.62
4.62
7,857,853
Jul 16, 2026
4.86
5.00
4.86
4.95
4.95
8,501,540
Jul 15, 2026
5.00
5.05
4.88
4.89
4.89
8,400,090
Jul 14, 2026
4.86
4.99
4.80
4.98
4.98
6,464,305
Jul 13, 2026
4.77
4.95
4.75
4.91
4.91
5,687,400
Jul 10, 2026
4.80
4.92
4.73
4.87
4.87
3,458,652
Jul 9, 2026
4.74
4.78
4.66
4.72
4.72
8,053,378
Jul 8, 2026
4.86
4.88
4.71
4.82
4.82
5,140,173
Jul 7, 2026
5.09
5.16
4.96
4.98
4.98
6,223,488
Jul 6, 2026
5.06
5.19
4.90
5.09
5.09
11,961,329
Jul 3, 2026
4.42
4.59
4.38
4.56
4.56
3,952,475
Jul 2, 2026
4.16
4.24
4.13
4.22
4.22
5,865,563
Jul 1, 2026
4.25
4.28
4.08
4.11
4.11
4,558,783
Jun 30, 2026
4.32
4.39
4.09
4.17
4.17
6,590,674
Jun 29, 2026
4.65
4.70
4.45
4.49
4.49
4,831,012
Jun 26, 2026
4.51
4.62
4.46
4.55
4.55
7,413,504
Jun 25, 2026
4.49
4.52
4.35
4.43
4.43
3,766,430
Jun 24, 2026
4.65
4.70
4.60
4.60
4.60
6,595,966
Jun 23, 2026
4.92
4.92
4.70
4.76
4.76
4,370,448
Jun 22, 2026
4.75
4.94
4.74
4.87
4.87
4,091,380
Jun 19, 2026
4.90
4.99
4.77
4.80
4.80
45,012,829
Jun 18, 2026
4.98
5.11
4.90
5.06
5.06
13,076,374
Jun 17, 2026
4.78
4.99
4.74
4.99
4.99
11,673,513
Jun 16, 2026
4.61
4.77
4.55
4.71
4.71
12,364,746
Jun 15, 2026
4.30
4.66
4.30
4.60
4.60
7,873,882
Jun 12, 2026
4.08
4.14
4.01
4.01
4.01
4,659,210
Jun 11, 2026
3.70
3.88
3.67
3.84
3.84
9,427,325
Jun 10, 2026
3.90
3.94
3.77
3.80
3.80
5,014,853
Jun 9, 2026
3.96
4.02
3.84
4.01
4.01
5,906,419
Jun 5, 2026
4.24
4.26
4.10
4.14
4.14
1,832,793
Jun 4, 2026
4.38
4.39
4.24
4.24
4.24
2,001,630
Jun 3, 2026
4.32
4.44
4.32
4.41
4.41
3,256,763
Jun 2, 2026
4.15
4.42
4.15
4.38
4.38
4,909,619
Jun 1, 2026
4.23
4.32
4.18
4.25
4.25
4,413,550
May 29, 2026
4.21
4.26
4.18
4.20
4.20
6,711,753
May 28, 2026
4.26
4.28
4.00
4.05
4.05
4,650,473
May 27, 2026
4.45
4.53
4.36
4.36
4.36
3,885,473
May 26, 2026
4.52
4.57
4.42
4.43
4.43
2,883,000
May 25, 2026
4.50
4.57
4.48
4.51
4.51
3,886,213
May 22, 2026
4.37
4.49
4.36
4.40
4.40
3,619,542
May 21, 2026
4.45
4.47
4.35
4.35
4.35
3,053,079
May 20, 2026
4.36
4.37
4.22
4.27
4.27
4,716,413
May 19, 2026
4.49
4.51
4.41
4.49
4.49
4,790,324
May 18, 2026
4.55
4.57
4.38
4.38
4.38
6,101,486
May 15, 2026
4.69
4.73
4.59
4.64
4.64
4,645,044
May 14, 2026
4.79
4.81
4.66
4.71
4.71
3,535,178
May 13, 2026
4.80
4.90
4.77
4.82
4.82
3,811,369
May 12, 2026
4.75
4.77
4.66
4.75
4.75
4,647,055
May 11, 2026
4.70
4.71
4.60
4.61
4.61
4,689,949
May 8, 2026
4.79
4.89
4.70
4.70
4.70
6,076,402
May 7, 2026
4.69
4.86
4.59
4.86
4.86
12,640,633
May 6, 2026
4.55
4.62
4.19
4.45
4.45
23,127,384
May 5, 2026
4.66
4.79
4.58
4.64
4.64
18,628,175
May 4, 2026
4.50
4.56
4.47
4.50
4.50
2,867,892
May 1, 2026
4.67
4.68
4.47
4.52
4.52
2,928,543
Apr 30, 2026
4.57
4.61
4.47
4.49
4.49
4,682,045
Apr 29, 2026
4.61
4.74
4.59
4.72
4.72
5,169,075
Apr 28, 2026
4.70
4.72
4.62
4.65
4.65
3,014,357
Apr 27, 2026
4.70
4.81
4.69
4.79
4.79
2,099,586
Apr 24, 2026
4.94
4.95
4.72
4.74
4.74
3,998,185
Apr 23, 2026
4.98
5.09
4.83
4.99
4.99
6,999,425
Apr 22, 2026
4.65
4.90
4.65
4.88
4.88
4,251,671
Apr 21, 2026
4.71
4.76
4.66
4.74
4.74
4,088,210
Apr 20, 2026
4.57
4.80
4.54
4.71
4.71
3,881,031
Apr 17, 2026
4.60
4.64
4.52
4.63
4.63
2,748,409
Apr 16, 2026
4.64
4.74
4.56
4.67
4.67
7,704,704
Apr 15, 2026
4.66
4.70
4.59
4.67
4.67
3,730,786
Apr 14, 2026
4.53
4.55
4.41
4.52
4.52
4,223,411
Apr 13, 2026
4.42
4.53
4.38
4.52
4.52
3,873,767
Apr 10, 2026
4.55
4.65
4.46
4.62
4.62
3,382,529
Apr 9, 2026
4.40
4.65
4.33
4.60
4.60
4,807,141
Apr 8, 2026
4.50
4.60
4.41
4.54
4.54
6,332,109
Apr 7, 2026
4.30
4.30
4.14
4.21
4.21
4,601,642
Apr 2, 2026
4.51
4.54
4.09
4.12
4.12
5,996,280
Apr 1, 2026
4.37
4.41
4.29
4.38
4.38
5,189,769
Mar 31, 2026
4.01
4.18
3.89
4.17
4.17
6,888,810
Mar 30, 2026
3.97
4.03
3.85
3.99
3.99
5,067,216
Mar 27, 2026
3.86
4.00
3.80
3.96
3.96
6,541,201
Mar 26, 2026
4.00
4.03
3.92
3.99
3.99
6,868,159
Mar 25, 2026
3.77
4.03
3.75
4.02
4.02
8,974,669
Mar 24, 2026
3.86
3.91
3.63
3.64
3.64
8,051,442
Mar 23, 2026
3.70
3.74
3.59
3.61
3.61
9,205,592
Mar 20, 2026
3.98
4.07
3.88
3.88
3.88
23,755,825
Mar 19, 2026
4.43
4.43
4.10
4.13
4.13
7,655,928
Mar 18, 2026
4.61
4.64
4.55
4.62
4.62
5,427,879
Mar 17, 2026
4.65
4.66
4.51
4.66
4.66
5,922,929
Mar 16, 2026
4.74
4.79
4.54
4.67
4.67
8,612,008
Mar 13, 2026
5.05
5.05
4.91
4.94
4.94
4,906,882
Mar 12, 2026
5.06
5.14
5.02
5.07
5.07
2,753,140
Mar 11, 2026
5.28
5.31
5.10
5.17
5.17
3,817,031
Mar 10, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
5.28
5.36
5.02
5.11
5.11
3,195,684
Mar 9, 2026
5.19
5.23
5.06
5.09
5.02
8,260,490
Mar 6, 2026
5.30
5.36
5.21
5.23
5.16
3,935,841
Mar 5, 2026
5.60
5.60
5.41
5.48
5.40
6,961,993
Mar 4, 2026
5.34
5.66
5.27
5.59
5.51
6,048,944
Mar 3, 2026
5.87
5.93
5.75
5.75
5.67
4,065,597
Mar 2, 2026
6.08
6.18
5.91
5.96
5.88
5,529,151
Feb 27, 2026
5.97
6.12
5.87
5.88
5.80
8,040,773
Feb 26, 2026
5.94
5.95
5.67
5.80
5.72
4,077,767
Feb 25, 2026
5.74
5.84
5.71
5.75
5.67
3,935,736
Feb 24, 2026
5.79
5.93
5.61
5.74
5.66
3,772,009
Feb 23, 2026
5.56
5.74
5.52
5.70
5.62
3,076,893
Feb 20, 2026
5.47
5.54
5.38
5.47
5.39
2,504,797
Feb 19, 2026
5.61
5.61
5.39
5.44
5.37
3,012,215
Feb 18, 2026
5.39
5.41
5.29
5.38
5.31
3,965,337
Feb 17, 2026
5.60
5.60
5.39
5.44
5.37
3,115,200
Feb 16, 2026
5.72
5.75
5.50
5.53
5.45
4,461,621
Feb 13, 2026
5.41
5.63
5.33
5.61
5.53
4,778,072
Feb 12, 2026
5.76
5.83
5.64
5.82
5.74
12,101,635
Feb 11, 2026
5.46
5.78
5.44
5.76
5.68
3,324,633
Feb 10, 2026
5.44
5.54
5.37
5.50
5.42
4,183,196
Feb 9, 2026
5.30
5.39
5.22
5.36
5.29
4,856,581
Feb 6, 2026
5.26
5.29
5.04
5.08
5.01
5,736,411
Feb 5, 2026
5.41
5.60
5.22
5.34
5.27
7,607,827
Feb 4, 2026
5.56
5.66
5.50
5.62
5.54
5,803,505
Feb 3, 2026
5.40
5.55
5.33
5.45
5.38
6,607,407
Feb 2, 2026
5.34
5.47
5.18
5.40
5.33
9,412,655
Jan 30, 2026
6.07
6.08
5.70
5.88
5.80
9,033,560
Jan 29, 2026
6.19
6.27
6.05
6.25
6.16
5,286,734
Jan 28, 2026
6.03
6.20
5.98
6.18
6.10
5,045,814
Jan 27, 2026
6.00
6.04
5.89
6.00
5.92
6,292,565
Jan 23, 2026
5.95
6.01
5.84
5.85
5.77
6,291,948
Jan 22, 2026
6.11
6.15
5.64
5.67
5.59
10,527,980
Jan 21, 2026
6.18
6.30
6.01
6.29
6.20
6,995,784
Jan 20, 2026
5.95
6.06
5.93
6.06
5.98
3,864,019
Jan 19, 2026
5.93
6.07
5.91
6.06
5.98
5,150,600
Jan 16, 2026
5.89
5.99
5.80
5.91
5.83
3,705,038
Jan 15, 2026
5.86
6.04
5.80
5.90
5.82
5,409,444
Jan 14, 2026
5.84
5.91
5.71
5.86
5.78
4,033,260
Jan 13, 2026
5.71
5.83
5.70
5.80
5.72
3,873,906
Jan 12, 2026
5.60
5.73
5.54
5.65
5.57
3,820,059
Jan 9, 2026
5.65
5.74
5.57
5.62
5.54
2,208,515
Jan 8, 2026
5.62
5.70
5.58
5.61
5.53
3,947,993
Jan 7, 2026
5.76
5.80
5.64
5.71
5.63
3,470,737
Jan 6, 2026
5.69
5.76
5.66
5.73
5.65
4,571,631
Jan 5, 2026
5.48
5.61
5.43
5.61
5.53
3,119,382
Jan 2, 2026
5.44
5.49
5.37
5.48
5.40
1,374,190
Dec 31, 2025
5.36
5.49
5.36
5.46
5.38
1,309,346
Dec 30, 2025
5.24
5.46
5.16
5.41
5.34
3,088,207
Dec 29, 2025
5.56
5.57
5.36
5.43
5.36
3,350,243
Dec 24, 2025
5.57
5.57
5.41
5.44
5.37
1,545,444
Dec 23, 2025
5.56
5.63
5.47
5.53
5.45
4,202,701
Dec 22, 2025
5.46
5.58
5.37
5.57
5.49
3,861,283
Dec 19, 2025
5.50
5.51
5.24
5.39
5.32
10,672,914
Dec 18, 2025
5.30
5.39
5.22
5.32
5.25
5,149,911
Dec 17, 2025
5.24
5.46
5.23
5.39
5.32
5,523,370
Dec 16, 2025
5.24
5.36
5.20
5.25
5.18
4,698,390
Dec 15, 2025
5.34
5.40
5.24
5.30
5.23
4,024,183
Dec 12, 2025
5.20
5.35
5.17
5.35
5.28
4,184,940
Dec 11, 2025
5.07
5.16
5.00
5.03
4.96
2,596,878
Dec 10, 2025
4.90
4.97
4.82
4.94
4.87
3,893,477
Dec 9, 2025
4.76
4.84
4.70
4.78
4.71
2,365,878
Dec 8, 2025
4.85
4.86
4.74
4.81
4.74
4,098,577
Dec 5, 2025
5.11
5.12
4.89
4.92
4.85
3,076,462
Dec 4, 2025
5.10
5.11
4.83
4.90
4.83
3,735,921
Dec 3, 2025
5.07
5.15
5.02
5.08
5.01
3,242,486
Dec 2, 2025
5.01
5.18
5.01
5.07
5.00
2,919,904
Dec 1, 2025
5.10
5.14
5.00
5.04
4.97
5,504,561
Nov 28, 2025
4.87
5.05
4.87
5.00
4.93
6,119,857
Nov 27, 2025
5.09
5.10
4.82
4.87
4.80
2,934,384
Nov 26, 2025
4.83
5.10
4.79
5.05
4.98
4,913,889
Nov 25, 2025
4.70
4.79
4.63
4.74
4.67
3,325,676
Nov 24, 2025
4.44
4.64
4.35
4.64
4.58
8,744,769
Nov 21, 2025
4.48
4.49
4.33
4.40
4.34
4,213,651
Nov 20, 2025
4.72
4.76
4.49
4.58
4.52
3,932,655
Nov 19, 2025
4.65
4.78
4.60
4.70
4.64
4,156,515
Nov 18, 2025
2:13
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
4.79
5.03
4.60
4.60
4.54
3,965,427
Nov 17, 2025
4.97
5.01
4.88
4.91
4.84
4,533,092
Nov 14, 2025
5.01
5.05
4.91
5.04
4.97
2,876,054
Nov 13, 2025
5.20
5.30
5.14
5.17
5.10
5,755,370
Nov 12, 2025
5.04
5.10
4.99
5.10
5.03
3,992,373
Nov 11, 2025
4.97
5.02
4.91
5.01
4.94
5,748,188
Nov 10, 2025
4.74
4.88
4.73
4.88
4.81
3,139,921
Nov 7, 2025
4.65
4.78
4.61
4.65
4.58
3,098,413
Nov 6, 2025
4.61
4.71
4.57
4.65
4.58
3,331,303
Nov 5, 2025
4.52
4.55
4.39
4.52
4.46
3,936,801
Nov 4, 2025
4.68
4.68
4.55
4.61
4.55
7,095,969
Nov 3, 2025
4.68
4.74
4.58
4.71
4.65
4,052,408
Oct 31, 2025
4.61
4.78
4.61
4.74
4.68
5,174,209
Oct 30, 2025
4.52
4.58
4.49
4.49
4.42
5,183,008
