Skip to main content

Vast Renewables Limited - Ordinary Shares (NY: VST )

163.37 -0.58 (-0.35%)
Official Closing Price Updated: 7:00 PM EST, Jan 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 07, 2025 164.61 165.21 155.80 163.37 5,253,117 -0.58(-0.35%)
Jan 06, 2025 165.16 166.00 159.50 163.95 7,402,713 +1.59(+0.98%)
Jan 03, 2025 154.36 162.66 151.66 162.36 8,762,652 +12.70(+8.49%)
Jan 02, 2025 139.63 149.89 138.26 149.66 6,320,836 +11.79(+8.55%)
Dec 31, 2024 137.87 0 -2.22(-1.58%)
Dec 30, 2024 136.05 141.18 134.86 140.09 4,927,405 +0.41(+0.29%)
Dec 27, 2024 143.00 143.00 136.74 139.68 3,214,672 -4.43(-3.07%)
Dec 26, 2024 142.90 144.88 141.45 144.11 2,037,967 +0.75(+0.52%)
Dec 24, 2024 142.03 144.16 141.02 143.36 1,642,685 +2.57(+1.83%)
Dec 23, 2024 140.00 141.37 135.62 140.79 2,868,926 +0.84(+0.60%)
Dec 20, 2024 132.45 141.63 132.00 139.95 8,736,096 +2.64(+1.92%)
Dec 19, 2024 134.39 139.50 133.10 137.31 5,608,483 +4.64(+3.50%)
Dec 18, 2024 141.02 141.02 131.43 132.68 5,691,514 -6.87(-4.92%)
Dec 17, 2024 142.65 143.14 135.88 139.54 5,478,660 -5.55(-3.83%)
Dec 16, 2024 144.48 146.98 143.05 145.09 4,834,411 +0.44(+0.30%)
Dec 13, 2024 146.11 149.11 143.36 144.66 4,022,878 -0.19(-0.13%)
Dec 12, 2024 146.19 148.74 144.37 144.85 3,694,218 -0.92(-0.63%)
Dec 11, 2024 145.70 148.17 143.21 145.76 6,214,448 +4.47(+3.17%)
Dec 10, 2024 145.65 147.56 139.07 141.29 7,113,192 -6.78(-4.58%)
Dec 09, 2024 159.91 160.45 145.91 148.07 6,848,786 -11.65(-7.29%)
Dec 06, 2024 160.84 163.23 157.04 159.72 3,225,565 -0.90(-0.56%)
Dec 05, 2024 160.74 164.59 159.32 160.62 3,634,052 -0.43(-0.27%)
Dec 04, 2024 158.68 163.99 156.76 161.05 5,332,437 +7.14(+4.64%)
Dec 03, 2024 155.39 158.62 153.65 153.91 3,896,394 +0.05(+0.03%)
Dec 02, 2024 161.34 163.07 153.29 153.86 4,846,301 -5.72(-3.58%)
Nov 29, 2024 158.23 160.64 156.48 159.58 2,479,786 +5.31(+3.44%)
Nov 27, 2024 161.42 162.89 153.15 154.27 4,827,669 -8.13(-5.00%)
Nov 26, 2024 154.13 163.88 153.36 162.40 5,207,177 +8.51(+5.53%)
Nov 25, 2024 165.73 166.11 152.47 153.89 7,677,902 -7.77(-4.81%)
Nov 22, 2024 168.40 168.40 157.87 161.66 7,004,604 -4.68(-2.81%)
Nov 21, 2024 157.49 167.33 156.61 166.34 7,868,071 +11.96(+7.75%)
Nov 20, 2024 155.52 157.47 151.02 154.38 4,444,117 -0.23(-0.15%)
Nov 19, 2024 143.91 154.70 142.90 154.61 6,371,956 +8.22(+5.61%)
Nov 18, 2024 142.49 152.39 142.49 146.39 5,755,193 +4.47(+3.15%)
Nov 15, 2024 137.38 142.37 136.81 141.92 3,567,906 +3.68(+2.66%)
Nov 14, 2024 142.00 143.18 137.95 138.24 3,228,940 -3.65(-2.58%)
Nov 13, 2024 145.19 147.36 141.08 141.89 3,867,039 -0.04(-0.03%)
Nov 12, 2024 143.69 145.74 137.02 141.93 5,320,725 -3.63(-2.50%)
Nov 11, 2024 146.04 149.56 141.72 145.56 7,855,331 +3.89(+2.75%)
Nov 08, 2024 135.02 144.54 135.02 141.67 9,841,963 +6.16(+4.55%)
Nov 07, 2024 137.89 143.56 129.81 135.51 14,893,105 +9.62(+7.65%)
Nov 06, 2024 124.97 126.80 120.88 125.89 7,410,834 +4.18(+3.44%)
Nov 05, 2024 116.12 122.07 115.70 121.70 6,445,356 +6.15(+5.32%)
Nov 04, 2024 117.50 118.61 111.32 115.55 10,755,592 -3.76(-3.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.