Vast Renewables Limited Ordinary Shares (VSTE) Historical Stock Data
1.27 ↑0.10 (8.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VSTE is down -3.46% a day on average. There have been 8 days where Vast Renewables Limited Ordinary Shares closed green and 22 days where VSTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 1.18 | 1.27 | ↑$0.09 (7.63%) | 1.18 | 1.32 | 1.28M |
| 2024-12-24 | 1.27 | 1.17 | ↓$0.10 (-7.87%) | 1.12 | 1.27 | 682.26K |
| 2024-12-23 | 1.30 | 1.26 | ↓$0.04 (-3.08%) | 1.23 | 1.31 | 471.58K |
| 2024-12-20 | 1.30 | 1.28 | ↓$0.02 (-1.54%) | 1.27 | 1.36 | 1.08M |
| 2024-12-19 | 1.51 | 1.41 | ↓$0.10 (-6.62%) | 1.26 | 1.55 | 2.27M |
| 2024-12-18 | 2.28 | 1.61 | ↓$0.67 (-29.39%) | 1.48 | 2.38 | 62.78M |
| 2024-12-17 | 1.36 | 1.30 | ↓$0.06 (-4.41%) | 1.28 | 1.43 | 871.71K |
| 2024-12-16 | 1.26 | 1.39 | ↑$0.13 (10.32%) | 1.20 | 1.44 | 203.11K |
| 2024-12-13 | 1.34 | 1.24 | ↓$0.10 (-7.46%) | 1.20 | 1.36 | 343.41K |
| 2024-12-12 | 1.41 | 1.34 | ↓$0.08 (-5.32%) | 1.31 | 1.41 | 106.46K |
| 2024-12-11 | 1.49 | 1.38 | ↓$0.11 (-7.38%) | 1.30 | 1.49 | 267.19K |
| 2024-12-10 | 1.57 | 1.48 | ↓$0.09 (-5.73%) | 1.44 | 1.58 | 187.71K |
| 2024-12-09 | 1.62 | 1.58 | ↓$0.04 (-2.47%) | 1.53 | 1.68 | 274.31K |
| 2024-12-06 | 1.73 | 1.59 | ↓$0.14 (-8.09%) | 1.54 | 1.73 | 373.29K |
| 2024-12-05 | 1.66 | 1.71 | ↑$0.05 (3.01%) | 1.66 | 1.80 | 199.63K |
| 2024-12-04 | 1.75 | 1.66 | ↓$0.09 (-5.14%) | 1.63 | 1.85 | 327.10K |
| 2024-12-03 | 1.91 | 1.77 | ↓$0.14 (-7.33%) | 1.77 | 1.96 | 290.55K |
| 2024-12-02 | 1.89 | 1.94 | ↑$0.05 (2.65%) | 1.88 | 2.15 | 676.64K |
| 2024-11-29 | 2.05 | 1.85 | ↓$0.20 (-9.84%) | 1.73 | 2.05 | 789.08K |
| 2024-11-27 | 2.16 | 2.07 | ↓$0.09 (-4.17%) | 1.93 | 2.18 | 1.32M |
| 2024-11-26 | 2.08 | 1.87 | ↓$0.21 (-10.10%) | 1.80 | 2.10 | 1.29M |
| 2024-11-25 | 2.50 | 2.13 | ↓$0.37 (-14.80%) | 1.95 | 2.53 | 44.67M |
| 2024-11-22 | 1.47 | 1.65 | ↑$0.18 (12.24%) | 1.47 | 1.90 | 847.81K |
| 2024-11-21 | 1.55 | 1.45 | ↓$0.10 (-6.45%) | 1.35 | 1.55 | 278.36K |
| 2024-11-20 | 1.64 | 1.54 | ↓$0.10 (-6.10%) | 1.52 | 1.66 | 177.24K |
| 2024-11-19 | 1.59 | 1.58 | ↓$0.01 (-0.63%) | 1.55 | 1.71 | 181.38K |
| 2024-11-18 | 1.75 | 1.67 | ↓$0.08 (-4.57%) | 1.61 | 1.85 | 424.69K |
| 2024-11-15 | 1.68 | 1.73 | ↑$0.05 (2.98%) | 1.52 | 2.45 | 3.85M |
| 2024-11-14 | 1.60 | 1.64 | ↑$0.04 (2.50%) | 1.45 | 1.70 | 248.47K |
| 2024-11-13 | 1.48 | 1.68 | ↑$0.20 (13.51%) | 1.48 | 1.86 | 606.45K |
Create an account or log in to view more rows.
$VSTE has just been halted from trading due to volatility.
$VSTE has just been halted from trading due to volatility.
$VSTE has just been halted from trading due to volatility.
$VSTE has just been halted from trading due to volatility.
$VSTE has just been halted from trading due to volatility.
$VSTE has just been halted from trading due to volatility.
$VSTE has just been halted from trading due to volatility.
$VSTE has just been halted from trading due to volatility.
$VSTE lets go!!
$VSTE Like if the Hedgies are fucked