Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Vast Renewable Ltd (VSTE)
Vast Renewable Ltd (VSTE) Historical

VSTE Vast Renewable Ltd

2.60

-0.05 (-1.89%)

Jul 19 2024 - Closed

Delayed by 15 minutes

VSTE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	2.60	-0.05	-1.89%	2.69	2.69	2.55	1,914
Jul 18 2024	2.65	0.09	3.52%	2.49	2.65	2.49	3,209
Jul 17 2024	2.56	-0.01	-0.39%	2.53	2.56	2.45	4,585
Jul 16 2024	2.57	-0.01	-0.19%	2.50	2.721	2.45	4,849
Jul 15 2024	2.575	-0.11	-3.92%	2.70	2.8301	2.44	20,115
Jul 12 2024	2.68	-0.19	-6.59%	3.18	3.18	2.56	34,415
Jul 11 2024	2.8691	0.53	22.61%	2.39	2.87	2.3602	83,975
Jul 10 2024	2.34	-0.02	-0.85%	2.40	2.45	2.34	6,396
Jul 09 2024	2.36	0.01	0.64%	2.32	2.52	2.32	6,594
Jul 08 2024	2.345	-0.03	-1.05%	2.41	2.5373	2.29	6,636
Jul 05 2024	2.37	0.02	0.85%	2.27	2.60	2.2381	5,412
Jul 03 2024	2.35	0.05	2.17%	2.31	2.36	2.25	3,997
Jul 02 2024	2.3001	0.02	0.88%	2.38	2.55	2.28	6,028
Jul 01 2024	2.28	-0.01	-0.44%	2.21	2.28	2.21	4,226
Jun 28 2024	2.29	0.00	0.00%	2.29	2.29	2.29	0
Jun 27 2024	2.29	-0.04	-1.72%	2.26	2.3704	2.26	2,996
Jun 26 2024	2.33	0.07	3.10%	2.20	2.55	2.16	25,141
Jun 25 2024	2.26	-0.15	-6.22%	2.35	2.55	2.12	24,307
Jun 24 2024	2.41	-0.03	-1.23%	2.39	2.63	2.20	36,829
Jun 21 2024	2.44	-0.21	-7.92%	2.53	2.54	2.33	9,443
Jun 20 2024	2.65	-0.20	-7.02%	2.74	2.74	2.50	14,706
Jun 18 2024	2.85	-0.03	-1.04%	2.82	2.9241	2.5834	7,666
Jun 17 2024	2.88	0.11	3.97%	2.93	3.00	2.57	29,390
Jun 14 2024	2.77	0.09	3.36%	2.56	2.87	2.56	22,484
Jun 13 2024	2.68	-0.29	-9.76%	2.75	2.89	2.61	13,770
Jun 12 2024	2.97	-0.01	-0.34%	2.92	3.02	2.7517	21,821
Jun 11 2024	2.98	0.00	0.00%	2.90	3.12	2.90	30,566
Jun 10 2024	2.98	-0.20	-6.29%	3.02	3.29	2.89	45,317
Jun 07 2024	3.18	-0.27	-7.83%	3.14	3.70	2.8725	79,964
Jun 06 2024	3.45	-0.15	-4.17%	3.59	3.70	3.10	181,703
Jun 05 2024	3.60	-0.89	-19.82%	3.97	4.25	3.48	365,405
Jun 04 2024	4.49	1.99	79.60%	2.63	7.29	2.25	9,954,872
Jun 03 2024	2.50	-0.13	-4.94%	2.80	2.80	2.50	2,259
May 31 2024	2.63	-0.07	-2.59%	2.63	2.7489	2.63	1,424
May 30 2024	2.70	-0.02	-0.74%	2.82	2.82	2.70	801
May 29 2024	2.72	-0.01	-0.37%	2.75	2.955	2.70	4,534
May 28 2024	2.73	-0.04	-1.44%	2.77	2.77	2.70	948
May 24 2024	2.77	-0.05	-1.77%	2.90	2.90	2.72	4,372
May 23 2024	2.82	-0.07	-2.42%	2.89	2.891	2.82	3,652
May 22 2024	2.89	-0.05	-1.70%	2.90	2.985	2.89	1,170
May 21 2024	2.94	-0.10	-3.29%	2.95	3.01	2.72	2,800
May 20 2024	3.04	0.16	5.56%	2.85	3.04	2.74	4,409
May 17 2024	2.88	-0.07	-2.37%	2.96	2.96	2.84	1,118
May 16 2024	2.95	0.00	0.00%	2.95	2.975	2.93	4,300
May 15 2024	2.95	0.23	8.46%	2.87	2.95	2.83	12,828
May 14 2024	2.72	-0.31	-10.23%	2.97	3.2418	2.72	7,305
May 13 2024	3.03	0.00	0.00%	3.04	3.69	2.86	29,021
May 10 2024	3.03	-0.34	-10.09%	3.39	3.39	2.90	19,556
May 09 2024	3.37	-0.19	-5.34%	3.63	3.68	3.05	8,152
May 08 2024	3.56	0.23	6.91%	3.44	3.718	3.44	10,681
May 07 2024	3.33	0.13	4.06%	3.35	3.78	3.31	6,961
May 06 2024	3.20	-0.32	-9.09%	3.71	3.71	3.20	15,833
May 03 2024	3.52	0.06	1.73%	4.06	4.06	3.47	15,240
May 02 2024	3.46	0.00	0.00%	3.68	3.90	3.44	101,673
May 01 2024	3.46	0.06	1.76%	3.40	3.66	3.35	28,702
Apr 30 2024	3.40	-0.28	-7.61%	3.71	3.71	3.31	23,539
Apr 29 2024	3.68	-0.38	-9.36%	4.00	4.06	3.65	5,903
Apr 26 2024	4.06	0.06	1.50%	4.05	4.39	4.05	22,750
Apr 25 2024	4.00	0.59	17.30%	3.46	4.17	3.46	33,409
Apr 24 2024	3.41	-0.25	-6.83%	3.42	3.8199	3.41	16,286
Apr 23 2024	3.66	0.26	7.65%	3.41	3.66	3.41	4,321
Apr 22 2024	3.40	-0.01	-0.29%	3.40	3.485	3.40	4,431

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions