Venture ADR

VEMLY
🏛️ usa →
53.88
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 53.88 53.88 53.88 53.88 0.0M
2025-09-29 53.26 56.01 53.26 56.01 0.0M
2025-09-26 52.43 52.43 52.43 52.43 0.0M
2025-09-23 55.30 55.30 55.30 55.30 0.0M
2025-09-08 51.62 51.62 51.62 51.62 0.0M
2025-09-04 55.18 55.18 55.18 55.18 0.0M
2025-09-03 50.15 50.15 50.15 50.15 0.0M
2025-09-02 51.08 51.08 51.08 51.08 0.0M
2025-08-26 45.42 45.42 45.42 45.42 0.0M
2025-08-22 55.00 55.00 55.00 55.00 0.0M
2025-08-21 51.50 51.50 51.50 51.50 0.0M
2025-08-20 51.84 51.84 51.84 51.84 0.0M
2025-08-19 51.57 51.57 51.57 51.57 0.0M
2025-08-15 54.22 54.22 54.22 54.22 0.0M
2025-08-14 51.49 54.00 51.49 52.24 0.0M
2025-08-12 50.92 50.92 50.92 50.92 0.0M
2025-08-08 51.05 51.05 51.05 51.05 0.0M
2025-08-07 50.75 50.75 50.75 50.75 0.0M
2025-08-06 50.45 50.45 50.45 50.45 0.0M
2025-08-05 49.61 51.10 49.61 51.05 0.0M
2025-08-04 49.00 49.00 49.00 49.00 0.0M
2025-08-01 49.16 49.16 49.16 49.16 0.0M
2025-07-31 49.27 49.80 48.67 49.80 0.0M
2025-07-30 47.84 48.25 47.84 48.25 0.0M
2025-07-29 48.02 48.03 48.02 48.03 0.0M
2025-07-28 47.93 47.93 47.93 47.93 0.0M
2025-07-25 48.64 48.64 47.50 47.50 0.0M
2025-07-23 48.75 48.75 48.75 48.75 0.0M
2025-07-21 48.85 48.85 48.84 48.84 0.0M
2025-07-17 48.04 50.56 48.04 50.56 0.0M
2025-07-16 47.87 47.87 47.87 47.87 0.0M
2025-07-15 47.33 47.33 47.33 47.33 0.0M
2025-07-14 47.00 47.00 45.60 45.60 0.0M
2025-07-11 45.75 45.75 45.37 45.37 0.0M
2025-07-10 46.00 46.00 44.78 45.75 0.0M
2025-07-09 48.28 48.28 45.50 45.50 0.0M
2025-07-07 45.50 45.50 45.40 45.40 0.0M
2025-07-03 44.19 48.61 44.19 48.61 0.0M
2025-07-01 45.48 45.48 45.48 45.48 0.0M
2025-06-30 47.17 47.17 42.82 44.50 0.0M
2025-06-25 41.67 41.67 41.67 41.67 0.0M
2025-06-20 41.09 41.09 41.09 41.09 0.0M
2025-06-18 41.85 46.84 41.83 46.84 0.0M
2025-06-17 47.46 47.46 47.46 47.46 0.0M
2025-06-12 42.24 44.37 42.24 44.37 0.0M
2025-06-11 46.77 46.77 46.77 46.77 0.0M
2025-06-10 41.22 43.66 41.22 43.23 0.0M
2025-06-09 45.72 45.72 45.72 45.72 0.0M
2025-06-06 41.87 43.00 41.87 42.50 0.0M
2025-06-05 42.80 42.80 42.80 42.80 0.0M
2025-06-04 40.16 40.16 40.16 40.16 0.0M
2025-06-03 40.16 40.16 40.16 40.16 0.0M
2025-06-02 42.76 42.79 40.29 42.79 0.0M
2025-05-29 43.00 43.00 43.00 43.00 0.0M
2025-05-28 42.30 42.30 42.30 42.30 0.0M
2025-05-27 40.32 40.32 40.32 40.32 0.0M
2025-05-23 45.18 45.18 45.18 45.18 0.0M
2025-05-22 42.85 42.85 42.85 42.85 0.0M
2025-05-21 43.54 43.54 43.54 43.54 0.0M
2025-05-19 43.75 43.75 43.75 43.75 0.0M
2025-05-13 40.49 42.94 40.49 42.94 0.0M
2025-05-12 44.70 44.70 42.28 42.28 0.0M
2025-05-09 42.58 45.03 40.09 44.00 0.0M
2025-05-08 44.04 45.03 40.08 40.08 0.0M
2025-05-07 43.00 44.88 41.34 42.35 0.0M
2025-05-06 38.23 48.75 38.23 38.23 0.0M
2025-05-05 49.85 49.85 42.50 43.87 0.0M
2025-05-02 49.58 49.58 49.58 49.58 0.0M
2025-04-30 44.20 44.20 44.20 44.20 0.0M
2025-04-29 43.66 43.66 43.66 43.66 0.0M
2025-04-25 43.86 43.86 43.86 43.86 0.0M
2025-04-21 41.69 41.69 41.69 41.69 0.0M
2025-04-17 39.10 39.10 39.10 39.10 0.0M
2025-04-16 43.35 43.35 43.35 43.35 0.0M
2025-04-15 40.75 40.75 38.95 40.25 0.0M
2025-04-14 40.70 40.95 38.95 38.95 0.0M
2025-04-11 39.00 40.00 39.00 39.00 0.0M
2025-04-10 38.49 40.45 38.49 38.55 0.0M
2025-04-09 38.62 38.83 38.59 38.83 0.0M
2025-04-08 38.86 41.84 38.86 41.84 0.0M
2025-04-02 45.40 45.40 45.40 45.40 0.0M
2025-04-01 47.58 47.58 45.15 45.15 0.0M
2025-03-31 48.40 48.40 48.40 48.40 0.0M
2025-03-28 45.50 45.50 45.50 45.50 0.0M
2025-03-25 45.82 45.82 45.82 45.82 0.0M
2025-03-20 47.35 47.35 47.35 47.35 0.0M
2025-03-19 45.00 45.00 45.00 45.00 0.0M
2025-03-17 45.90 45.90 45.90 45.90 0.0M
2025-03-13 48.89 48.89 45.99 45.99 0.0M
2025-03-07 45.99 45.99 45.99 45.99 0.0M
2025-03-03 46.52 46.52 46.00 46.00 0.0M
2025-02-28 44.15 44.15 44.15 44.15 0.0M
2025-02-27 49.13 49.13 49.13 49.13 0.0M
2025-02-26 47.18 47.18 47.18 47.18 0.0M
2025-02-24 48.09 48.09 46.16 47.40 0.0M
2025-02-20 46.46 47.63 46.46 47.63 0.0M
2025-02-19 47.28 47.28 47.00 47.00 0.0M
2025-02-18 46.61 46.61 46.61 46.61 0.0M
2025-02-13 45.94 45.94 45.94 45.94 0.0M
2025-02-10 46.91 46.91 46.91 46.91 0.0M
2025-02-06 48.99 48.99 48.99 48.99 0.0M
2025-02-05 46.27 46.27 46.27 46.27 0.0M
2025-02-04 44.06 44.56 44.06 44.06 0.0M
2025-02-03 46.70 46.70 46.70 46.70 0.0M
2025-01-31 44.56 44.56 44.56 44.56 0.0M
2025-01-30 48.07 48.07 48.07 48.07 0.0M
2025-01-28 48.63 48.63 47.95 48.00 0.0M
2025-01-27 46.77 46.77 46.77 46.77 0.0M
2025-01-24 48.45 48.75 48.45 48.75 0.0M
2025-01-23 47.73 48.00 47.73 48.00 0.0M
2025-01-22 46.13 48.63 44.87 44.87 0.0M
2025-01-21 45.39 47.58 45.39 47.02 0.0M
2025-01-17 48.63 48.63 48.63 48.63 0.0M
2025-01-15 46.03 46.24 46.03 46.24 0.0M
2025-01-13 47.66 47.66 47.66 47.66 0.0M
2025-01-10 46.58 46.58 45.65 45.65 0.0M
2025-01-06 47.90 47.90 47.90 47.90 0.0M
2025-01-03 47.50 47.50 47.50 47.50 0.0M
2025-01-02 47.50 47.50 47.50 47.50 0.0M