ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

VSTA Vasta Platform Limited

2.98
-0.07 (-2.30%)
Jul 29 2024 - Closed
Delayed by 15 minutes

VSTA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2024 2.98 -0.07 -2.30% 3.07 3.07 2.91 58,272
Jul 26 2024 3.05 -0.02 -0.65% 3.01 3.08 2.96 6,347
Jul 25 2024 3.0699 0.07 2.33% 2.94 3.0699 2.94 271
Jul 24 2024 3.00 0.00 0.17% 2.88 3.03 2.87 15,317
Jul 23 2024 2.995 0.11 3.63% 2.90 3.09 2.90 2,249
Jul 22 2024 2.89 -0.12 -3.99% 3.03 3.03 2.88 44,686
Jul 19 2024 3.01 0.01 0.33% 2.9554 3.01 2.9554 1,689
Jul 18 2024 3.00 -0.01 -0.33% 3.03 3.03 3.00 288
Jul 17 2024 3.01 0.00 0.00% 2.95 3.07 2.91 10,571
Jul 16 2024 3.01 0.11 3.79% 2.91 3.035 2.9035 10,563
Jul 15 2024 2.90 -0.13 -4.13% 3.06 3.06 2.90 18,328
Jul 12 2024 3.025 -0.08 -2.42% 3.04 3.1999 3.00 104,969
Jul 11 2024 3.10 -0.05 -1.59% 3.11 3.19 3.02 27,575
Jul 10 2024 3.15 0.15 5.00% 3.10 3.1999 3.00 29,799
Jul 09 2024 3.00 -0.15 -4.76% 3.18 3.20 3.00 20,016
Jul 08 2024 3.15 0.00 0.00% 3.17 3.17 3.14 718
Jul 05 2024 3.15 0.07 2.27% 3.14 3.15 3.05 3,015
Jul 03 2024 3.08 0.08 2.67% 3.04 3.10 2.97 31,067
Jul 02 2024 3.00 -0.05 -1.64% 3.12 3.12 2.96 19,733
Jul 01 2024 3.05 0.00 0.00% 3.01 3.13 2.98 4,413
Jun 28 2024 3.05 0.04 1.33% 3.04 3.05 2.90 16,930
Jun 27 2024 3.01 -0.04 -1.31% 3.03 3.14 3.00 23,586
Jun 26 2024 3.05 0.01 0.31% 2.98 3.14 2.95 14,557
Jun 25 2024 3.0406 0.03 1.02% 3.02 3.06 2.97 5,873
Jun 24 2024 3.01 -0.13 -4.14% 3.09 3.09 2.95 6,116
Jun 21 2024 3.14 0.04 1.29% 2.96 3.14 2.95 29,344
Jun 20 2024 3.10 0.05 1.64% 3.14 3.14 2.98 25,046
Jun 18 2024 3.05 0.00 0.00% 3.06 3.10 2.99 7,252
Jun 17 2024 3.05 -0.06 -1.93% 3.08 3.29 3.05 19,194
Jun 14 2024 3.11 -0.04 -1.27% 3.08 3.149 3.08 7,204
Jun 13 2024 3.15 0.00 0.16% 3.10 3.21 3.04 40,694
Jun 12 2024 3.145 -0.16 -4.70% 3.3377 3.3377 3.11 6,207
Jun 11 2024 3.30 0.04 1.23% 3.27 3.37 3.23 4,798
Jun 10 2024 3.26 -0.14 -4.12% 3.34 3.455 3.26 29,934
Jun 07 2024 3.40 0.00 0.00% 3.38 3.405 3.26 8,416
Jun 06 2024 3.40 0.00 0.00% 3.42 3.6099 3.0901 37,338
Jun 05 2024 3.40 0.00 0.00% 3.41 3.475 3.30 14,280
Jun 04 2024 3.40 -0.03 -0.87% 3.46 3.60 3.38 10,713
Jun 03 2024 3.43 -0.07 -2.00% 3.47 3.50 3.38 128,125
May 31 2024 3.50 -0.02 -0.57% 3.51 3.535 3.49 866
May 30 2024 3.5199 0.06 1.73% 3.48 3.5199 3.4428 4,772
May 29 2024 3.46 -0.04 -1.14% 3.50 3.54 3.45 21,072
May 28 2024 3.50 -0.07 -1.96% 3.56 3.58 3.50 2,208
May 24 2024 3.57 0.07 2.00% 3.49 3.60 3.49 16,420
May 23 2024 3.50 -0.06 -1.55% 3.52 3.553 3.50 2,362
May 22 2024 3.555 -0.05 -1.25% 3.52 3.60 3.52 9,252
May 21 2024 3.60 0.01 0.28% 3.60 3.60 3.545 45,095
May 20 2024 3.59 -0.02 -0.55% 3.65 3.65 3.30 1,033,937
May 17 2024 3.61 -0.04 -1.10% 3.65 3.65 3.61 6,343
May 16 2024 3.65 -0.03 -0.82% 3.69 3.69 3.6243 4,601
May 15 2024 3.68 0.02 0.55% 3.66 3.69 3.65 10,531
May 14 2024 3.66 0.08 2.23% 3.61 3.78 3.61 5,598
May 13 2024 3.58 -0.03 -0.83% 3.64 3.6675 3.55 10,226
May 10 2024 3.61 -0.01 -0.14% 3.66 3.82 3.59 10,050
May 09 2024 3.615 -0.15 -3.86% 3.79 3.80 3.60 5,002
May 08 2024 3.76 -0.04 -1.05% 3.77 3.79 3.74 5,414
May 07 2024 3.80 0.00 0.00% 3.80 3.825 3.79 5,344
May 06 2024 3.80 0.00 0.00% 3.80 3.81 3.79 30,680
May 03 2024 3.80 0.02 0.66% 3.80 3.80 3.75 5,345
May 02 2024 3.775 -0.02 -0.40% 3.80 3.80 3.76 2,464
May 01 2024 3.7901 -0.01 -0.26% 3.83 3.83 3.79 2,362