ASX · VMT · stock

Vmoto Limited (VMT) stock price history

Every ASX trading session of Vmoto Limited from Dec 30, 2001 to Sep 28, 2026: 6,283 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get VMT data, free keyYear by year table

VMT adjusted close, 2001 to 2026

VMTVmoto Limited
A$0.0950+41.8% over one year
20052010201520202025
A$3.90
All time high, 2002
A$0.1650
52 week high, A$0.0580 low
6,283
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

VMT key facts

  • Vmoto Limited (VMT) closed at A$0.0950 on Sep 28, 2026 on ASX.
  • VMT's all time high close is A$3.90, set on Dec 1, 2002; its all time low close is A$0.0450 on Nov 29, 2018.
  • VMT's 52 week range is A$0.0580 to A$0.1650.
  • VMT returned +41.8% over the year to Sep 28, 2026 and -77.9% over five years.
  • Over ten years VMT returned -27%, -3.1% a year compounded.
  • VMT's deepest drawdown was -98.8% from Dec 4, 2002 to Nov 29, 2018.
  • DataCedar holds 6,283 daily sessions of VMT history from Dec 30, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

VMT price chart, 2001 to 2026

VMT adjusted close, Dec 30, 2001 to Sep 28, 2026A$0.0480A$0.2079A$0.9004A$3.9020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

VMT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-20.8%
3 months-13.6%
6 months+23.4%
Year to date+31.9%
1 year+41.8%
3 years-54.8%
5 years-77.9%
10 years-26.9%
Since Dec 30, 2001-52.5%
Compound annual growth, 24.7 years-3.0%

VMT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
A$3.90 on Dec 1, 2002
All time low close
A$0.0450 on Nov 29, 2018
52 week high
A$0.1650 on May 4, 2026
52 week low
A$0.0580 on Mar 1, 2026
Deepest drawdown
-98.8% from Dec 4, 2002 to Nov 29, 2018, not yet recovered
Best single session
+900.0% on Dec 31, 2001
Worst single session
-46.7% on May 23, 2003
Volatility, 1 year annualised
96.8%
Sessions closing higher, 1 year
31%
Best calendar year
2019, +337%
Worst calendar year
2011, -79%

VMT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Dec 30, 2001; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026A$0.0720A$0.1650A$0.0580A$0.0950+31.9%21.1M188
2025A$0.0730A$0.1200A$0.0580A$0.0720-1.4%40.9M253
2024A$0.1400A$0.1800A$0.0460A$0.0730-47.9%44.5M254
2023A$0.3900A$0.4050A$0.1300A$0.1400-64.6%52.7M252
2022A$0.4300A$0.4900A$0.3000A$0.3950-8.1%44.3M251
2021A$0.4400A$0.5800A$0.3250A$0.4300-2.3%88.8M254
2020A$0.2400A$0.6700A$0.1100A$0.4400+79.6%179.5M255
2019A$0.0560A$0.2950A$0.0500A$0.2450+337.5%152.6M253
2018A$0.0620A$0.0730A$0.0440A$0.0560-3.4%29.1M253
2017A$0.0990A$0.1100A$0.0520A$0.0580-41.4%46.3M252
2016A$0.3350A$0.3500A$0.0640A$0.0990-70.0%91.8M253
2015A$0.4200A$0.5500A$0.2300A$0.3300-19.5%99.7M255
2014A$0.3300A$0.6000A$0.3300A$0.4100+32.3%148.5M253
2013A$0.2100A$0.3500A$0.1100A$0.3100+55.0%76.3M253
2012A$0.1400A$0.4200A$0.0900A$0.2000+42.9%42.9M253
2011A$0.6700A$0.7300A$0.1200A$0.1400-79.1%39.3M248
2010A$1.80A$1.85A$0.6500A$0.6700-61.7%9.1M253
2009A$0.4100A$2.15A$0.3000A$1.75+326.8%17.8M254
2008A$1.10A$1.40A$0.3500A$0.4100-62.7%5M254
2007A$0.8900A$2.20A$0.8900A$1.10+25.0%10.9M253
2006A$0.8000A$1.40A$0.6200A$0.8800+10.0%5.9M252
2005A$1.70A$2.05A$0.8000A$0.8000-52.9%1.6M252
2004A$1.60A$3.00A$1.20A$1.70+6.3%1.4M261
2003A$3.20A$3.30A$0.5100A$1.60-50.0%90.7K261
2002A$2.00A$3.90A$1.80A$3.20+60.0%216.8K261
2001A$0.2000A$2.00A$0.2000A$2.00n/a02

VMT monthly closes, last 12 months

MonthMonth end closeChange
September 2026A$0.0950-9.5%
August 2026A$0.1050-4.5%
July 2026A$0.1100-4.3%
June 2026A$0.1150-4.2%
May 2026A$0.1200+9.1%
April 2026A$0.1100+42.9%
March 2026A$0.0770+10.0%
February 2026A$0.0700+1.4%
January 2026A$0.0690-4.2%
December 2025A$0.0720-5.3%
November 2025A$0.0760+8.6%
October 2025A$0.0700+16.7%

About the VMT data

Daily bars. 6,283 sessions from Dec 30, 2001 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 30, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/VMT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on ASX

  • VMC Venus Metals Corporation Limited
  • VML Vital Metals Limited
  • VMM Viridis Mining and Minerals Limited
  • VMS Venari Minerals NL
  • VNL Vinyl Group Ltd
  • VNT Ventia Services Group Limited
  • VPR Volt Group Limited
  • VR1 Vection Technologies Limited

Common questions

VMT share price history

Start with any symbol.

Start free