Vast Renewables Limited (VSTE)
0.98
0.00 (0.00%)
At close: Jan 29, 2025, 3:59 PM
0.98
0.41%
After-hours Jan 29, 2025, 06:19 PM EST
VSTE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2025 | 1.00 | 1.02 | 0.95 | 0.99 | 0.00 | 0.00% | 96,920 |
| Jan 27, 2025 | 1.01 | 1.03 | 0.95 | 0.99 | -0.02 | -1.98% | 444,480 |
| Jan 24, 2025 | 1.02 | 1.03 | 0.98 | 1.01 | -0.01 | -0.98% | 339,817 |
| Jan 23, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | -0.03 | -2.86% | 198,843 |
| Jan 22, 2025 | 1.07 | 1.09 | 1.03 | 1.05 | -0.03 | -2.78% | 198,845 |
| Jan 21, 2025 | 1.11 | 1.12 | 1.07 | 1.08 | -0.04 | -3.57% | 175,614 |
| Jan 17, 2025 | 1.13 | 1.14 | 1.07 | 1.12 | -0.01 | -0.88% | 246,900 |
| Jan 16, 2025 | 1.12 | 1.17 | 1.11 | 1.13 | 0.01 | 0.89% | 314,700 |
| Jan 15, 2025 | 1.11 | 1.14 | 1.11 | 1.12 | 0.00 | 0.00% | 227,243 |
| Jan 14, 2025 | 1.14 | 1.15 | 1.10 | 1.12 | -0.03 | -2.61% | 242,700 |
| Jan 13, 2025 | 1.17 | 1.19 | 1.07 | 1.15 | -0.03 | -2.54% | 764,339 |
| Jan 10, 2025 | 1.12 | 1.26 | 1.12 | 1.18 | 0.04 | 3.51% | 1,692,400 |
| Jan 8, 2025 | 1.24 | 1.24 | 1.08 | 1.14 | -0.08 | -6.56% | 988,100 |
| Jan 7, 2025 | 1.24 | 1.28 | 1.20 | 1.22 | -0.03 | -2.40% | 690,528 |
| Jan 6, 2025 | 1.28 | 1.31 | 1.19 | 1.25 | -0.01 | -0.79% | 615,228 |
| Jan 3, 2025 | 1.25 | 1.30 | 1.16 | 1.26 | 0.05 | 4.13% | 846,917 |
| Jan 2, 2025 | 1.14 | 1.29 | 1.09 | 1.21 | 0.10 | 9.01% | 895,103 |
| Dec 31, 2024 | 1.15 | 1.17 | 1.07 | 1.11 | -0.04 | -3.48% | 616,400 |
| Dec 30, 2024 | 1.18 | 1.20 | 1.12 | 1.15 | -0.02 | -1.71% | 464,000 |
| Dec 27, 2024 | 1.21 | 1.34 | 1.17 | 1.17 | -0.10 | -7.87% | 779,919 |
| Dec 26, 2024 | 1.18 | 1.32 | 1.18 | 1.27 | 0.10 | 8.55% | 1,294,409 |
| Dec 24, 2024 | 1.27 | 1.27 | 1.12 | 1.17 | -0.09 | -7.14% | 682,300 |
| Dec 23, 2024 | 1.31 | 1.31 | 1.23 | 1.26 | -0.02 | -1.56% | 486,545 |
| Dec 20, 2024 | 1.30 | 1.36 | 1.26 | 1.28 | -0.13 | -9.22% | 1,101,000 |
| Dec 19, 2024 | 1.51 | 1.55 | 1.26 | 1.41 | -0.20 | -12.42% | 2,303,740 |
| Dec 18, 2024 | 2.28 | 2.38 | 1.48 | 1.61 | 0.31 | 23.85% | 62,953,900 |
| Dec 17, 2024 | 1.36 | 1.43 | 1.28 | 1.30 | -0.09 | -6.47% | 1,015,900 |
| Dec 16, 2024 | 1.26 | 1.44 | 1.20 | 1.39 | 0.15 | 12.10% | 204,696 |
| Dec 13, 2024 | 1.34 | 1.38 | 1.20 | 1.24 | -0.10 | -7.46% | 350,123 |
| Dec 12, 2024 | 1.41 | 1.44 | 1.31 | 1.34 | -0.04 | -2.90% | 108,772 |
| Dec 11, 2024 | 1.49 | 1.49 | 1.30 | 1.38 | -0.10 | -6.76% | 272,234 |
| Dec 10, 2024 | 1.57 | 1.60 | 1.44 | 1.48 | -0.10 | -6.33% | 188,423 |
| Dec 9, 2024 | 1.62 | 1.68 | 1.53 | 1.58 | -0.01 | -0.63% | 280,800 |
| Dec 6, 2024 | 1.73 | 1.76 | 1.54 | 1.59 | -0.12 | -7.02% | 378,100 |
| Dec 5, 2024 | 1.66 | 1.80 | 1.66 | 1.71 | 0.05 | 3.01% | 203,300 |
| Dec 4, 2024 | 1.75 | 1.85 | 1.62 | 1.66 | -0.11 | -6.21% | 331,533 |
| Dec 3, 2024 | 1.91 | 1.96 | 1.77 | 1.77 | -0.17 | -8.76% | 296,006 |
| Dec 2, 2024 | 1.89 | 2.15 | 1.88 | 1.94 | 0.09 | 4.86% | 690,300 |
| Nov 29, 2024 | 2.04 | 2.05 | 1.73 | 1.85 | -0.22 | -10.63% | 789,100 |
| Nov 27, 2024 | 2.11 | 2.18 | 1.93 | 2.07 | 0.20 | 10.70% | 1,334,817 |
| Nov 26, 2024 | 2.08 | 2.10 | 1.80 | 1.87 | -0.26 | -12.21% | 1,322,600 |
| Nov 25, 2024 | 2.50 | 2.53 | 1.94 | 2.13 | 0.48 | 29.09% | 44,820,042 |
| Nov 22, 2024 | 1.49 | 1.90 | 1.47 | 1.65 | 0.20 | 13.79% | 853,437 |
| Nov 21, 2024 | 1.55 | 1.55 | 1.35 | 1.45 | -0.09 | -5.84% | 286,200 |
| Nov 20, 2024 | 1.64 | 1.67 | 1.51 | 1.54 | -0.04 | -2.53% | 181,321 |
| Nov 19, 2024 | 1.59 | 1.72 | 1.55 | 1.58 | -0.09 | -5.39% | 182,074 |
| Nov 18, 2024 | 1.75 | 1.85 | 1.61 | 1.67 | -0.06 | -3.47% | 430,500 |
| Nov 15, 2024 | 1.68 | 2.45 | 1.52 | 1.73 | 0.09 | 5.49% | 3,881,310 |
| Nov 14, 2024 | 1.60 | 1.71 | 1.45 | 1.64 | -0.04 | -2.38% | 250,712 |
| Nov 13, 2024 | 1.48 | 1.86 | 1.48 | 1.68 | 0.16 | 10.53% | 610,800 |