Dark

VSTE
Vast Renewables Limited
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

0.1533USD+15.004%(+0.0200)157,929,276

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

0.1391USD+4.351%(+0.0058)1,915,577

After-hours

May 16, 2025 4:58:30 PM EDT

0.1450USD-5.414%(-0.0083)424,875

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.1394	0.329900	0.133700	0.156400	+17.329%	157,929,276	0.000%
2025-05-15	0.1279	0.134700	0.119900	0.133300	+1.061%	996,025	+17.329%
2025-05-14	0.1300	0.142900	0.114000	0.131900	-2.296%	2,571,557	+18.575%
2025-05-13	0.1199	0.140000	0.108800	0.135000	+2.273%	2,157,689	+15.852%
2025-05-12	0.1085	0.134900	0.096200	0.132000	-6.383%	51,851,297	+18.485%
2025-05-09	0.1536	0.153600	0.112100	0.141000	-5.559%	9,188,916	+10.922%
2025-05-08	0.1500	0.168800	0.145600	0.149300	-3.925%	3,495,990	+4.756%
2025-05-07	0.1630	0.163000	0.131100	0.155400	-57.448%	9,194,571	+0.644%
2025-05-06	0.3520	0.380000	0.352000	0.365200	+3.222%	3,076,760	-57.174%
2025-05-05	0.3525	0.369800	0.345000	0.353800	-2.265%	231,226	-55.794%
2025-05-02	0.3800	0.380000	0.354900	0.362000	+0.221%	230,958	-56.796%
2025-05-01	0.3688	0.383400	0.353000	0.361200	-2.061%	159,182	-56.700%
2025-04-30	0.3679	0.377600	0.350000	0.368800	-1.060%	122,548	-57.592%
2025-04-29	0.3962	0.425200	0.360000	0.372751	-3.806%	641,391	-58.042%
2025-04-28	0.3704	0.396000	0.360000	0.387500	+1.546%	251,791	-59.639%
2025-04-25	0.3647	0.396400	0.364700	0.381600	+1.489%	274,567	-59.015%
2025-04-24	0.3795	0.387900	0.361000	0.376000	+3.896%	351,892	-58.404%
2025-04-23	0.3600	0.374900	0.353300	0.361900	+2.434%	360,319	-56.784%
2025-04-22	0.3560	0.390100	0.352500	0.353300	-0.758%	477,185	-55.732%
2025-04-21	0.3620	0.362000	0.345000	0.356000	-1.657%	193,441	-56.067%
2025-04-17	0.3366	0.362000	0.334300	0.362000	+5.324%	119,856	-56.796%
2025-04-16	0.3376	0.350000	0.334000	0.343700	-1.236%	79,227	-54.495%
2025-04-15	0.3520	0.355000	0.330000	0.348000	-1.080%	152,225	-55.057%
2025-04-14	0.3470	0.361200	0.340700	0.351800	+1.092%	103,774	-55.543%
2025-04-11	0.3600	0.360100	0.340100	0.348000	+0.491%	140,167	-55.057%
2025-04-10	0.3363	0.356000	0.330000	0.346300	-0.115%	110,992	-54.837%
2025-04-09	0.3520	0.367800	0.320200	0.346700	-4.227%	538,257	-54.889%
2025-04-08	0.3820	0.382000	0.352500	0.362000	-7.511%	390,122	-56.796%
2025-04-07	0.3290	0.400000	0.310000	0.391400	+17.714%	1,546,413	-60.041%
2025-04-04	0.3249	0.332600	0.307400	0.332500	-0.717%	543,236	-52.962%
2025-04-03	0.3170	0.338000	0.285000	0.334900	+5.083%	928,456	-53.299%
2025-04-02	0.3197	0.320800	0.292000	0.318700	-0.250%	596,283	-50.926%
2025-04-01	0.3200	0.320000	0.305400	0.319500	+4.651%	326,166	-51.049%
2025-03-31	0.3156	0.315600	0.280100	0.305300	-3.994%	571,076	-48.772%
2025-03-28	0.3261	0.330300	0.310000	0.318000	-3.724%	379,189	-50.818%
2025-03-27	0.3450	0.348900	0.324900	0.330300	-7.712%	999,059	-52.649%
2025-03-26	0.3560	0.364800	0.317000	0.357900	+3.409%	8,797,716	-56.301%
2025-03-25	0.3500	0.369000	0.345500	0.346100	-2.287%	490,364	-54.811%
2025-03-24	0.3621	0.364900	0.341000	0.354200	-4.296%	827,226	-55.844%
2025-03-21	0.3600	0.393100	0.360000	0.370100	+1.120%	453,381	-57.741%
2025-03-20	0.3642	0.389600	0.364200	0.366000	-1.771%	549,605	-57.268%
2025-03-19	0.4000	0.412000	0.336700	0.372600	-10.411%	2,740,436	-58.025%
2025-03-18	0.4370	0.445100	0.383251	0.415900	-9.978%	1,397,818	-62.395%
2025-03-17	0.5100	0.513999	0.435400	0.462000	-9.252%	1,634,544	-66.147%
2025-03-14	0.5100	0.537600	0.461700	0.509100	-6.741%	2,293,239	-69.279%
2025-03-13	0.5693	0.569300	0.500000	0.545900	-10.302%	4,019,184	-71.350%
2025-03-12	0.8767	0.904500	0.590000	0.608600	+21.744%	193,784,450	-74.302%
2025-03-11	0.4863	0.500000	0.475900	0.499900	+3.951%	141,294	-68.714%
2025-03-10	0.5067	0.515400	0.480900	0.480900	-6.449%	138,459	-67.478%
2025-03-07	0.4600	0.519000	0.450200	0.514050	+11.242%	260,450	-69.575%
2025-03-06	0.4586	0.467500	0.433300	0.462100	-1.681%	152,960	-66.155%
2025-03-05	0.4708	0.500000	0.442800	0.470000	+3.638%	363,426	-66.723%
2025-03-04	0.4609	0.460900	0.430700	0.453500	-4.021%	183,768	-65.513%
2025-03-03	0.5240	0.524000	0.437400	0.472500	-13.777%	994,694	-66.899%
2025-02-28	0.5736	0.580000	0.545100	0.548000	-6.548%	3,491,947	-71.460%
2025-02-27	0.6105	0.629900	0.579700	0.586400	-4.859%	100,519	-73.329%
2025-02-26	0.5658	0.640000	0.555100	0.616350	+8.934%	235,936	-74.625%
2025-02-25	0.5900	0.600000	0.505000	0.565800	-6.138%	439,354	-72.358%
2025-02-24	0.6100	0.614400	0.564900	0.602800	-1.888%	368,609	-74.054%
2025-02-21	0.6150	0.630000	0.600000	0.614400	-0.743%	416,809	-74.544%
2025-02-20	0.6578	0.660000	0.600600	0.619000	-7.791%	420,359	-74.733%
2025-02-19	0.6724	0.680700	0.641900	0.671300	-0.533%	303,331	-76.702%
2025-02-18	0.7300	0.730000	0.614800	0.674900	-6.614%	925,011	-76.826%
2025-02-14	0.7640	0.765000	0.710000	0.722700	-5.406%	697,596	-78.359%
2025-02-13	0.8660	0.886900	0.753800	0.764000	-14.732%	1,150,428	-79.529%
2025-02-12	0.8111	0.923100	0.751301	0.896000	+4.186%	2,092,513	-82.545%
2025-02-11	0.8232	0.955000	0.700000	0.860000	+24.638%	43,421,887	-81.814%
2025-02-10	0.7200	0.720000	0.679550	0.690000	-2.790%	8,461,252	-77.333%
2025-02-07	0.7200	0.759800	0.693500	0.709800	-1.444%	165,416	-77.966%
2025-02-06	0.7710	0.778000	0.709900	0.720200	-8.261%	363,007	-78.284%
2025-02-05	0.8300	0.850000	0.760600	0.785049	-5.427%	625,148	-80.078%
2025-02-04	0.8800	0.885000	0.830100	0.830100	-4.586%	251,494	-81.159%
2025-02-03	0.9250	0.950000	0.850000	0.870000	-8.939%	616,556	-82.023%
2025-01-31	0.9600	1.029200	0.950599	0.955400	-2.610%	293,199	-83.630%
2025-01-30	0.9801	0.999800	0.961000	0.981000	-0.203%	137,031	-84.057%
2025-01-29	0.9733	0.999900	0.955100	0.983000	-0.496%	79,089	-84.090%
2025-01-28	1.0000	1.020000	0.950000	0.987900	-0.212%	103,210	-84.168%
2025-01-27	1.0100	1.030000	0.954800	0.990000	-1.980%	444,480	-84.202%
2025-01-24	1.0200	1.030000	0.980100	1.010000	-0.980%	339,817	-84.515%
2025-01-23	1.0400	1.040000	1.010000	1.020000	-2.857%	198,843	-84.667%
2025-01-22	1.0700	1.089900	1.030000	1.050000	-2.778%	198,845	-85.105%
2025-01-21	1.1100	1.123200	1.070000	1.080000	-3.571%	175,614	-85.519%
2025-01-17	1.1300	1.140000	1.070100	1.120000	-0.885%	246,864	-86.036%
2025-01-16	1.1200	1.169700	1.110000	1.130000	+0.893%	314,672	-86.159%
2025-01-15	1.1100	1.140000	1.107100	1.120000	0.000%	227,243	-86.036%
2025-01-14	1.1400	1.150000	1.097100	1.120000	-2.609%	242,666	-86.036%
2025-01-13	1.1700	1.190000	1.070100	1.150000	-2.542%	764,339	-86.400%
2025-01-10	1.1200	1.260000	1.120000	1.180000	+3.509%	1,692,367	-86.746%
2025-01-08	1.2400	1.240000	1.080000	1.140000	-6.173%	988,096	-86.281%
2025-01-07	1.2400	1.278000	1.200000	1.215000	-2.800%	690,528	-87.128%
2025-01-06	1.2800	1.310000	1.190000	1.250000	-1.186%	615,228	-87.488%
2025-01-03	1.2500	1.300000	1.160000	1.265000	+4.545%	846,917	-87.636%
2025-01-02	1.1400	1.290000	1.090000	1.210000	+9.009%	895,103	-87.074%
2024-12-31	1.1500	1.170000	1.070000	1.110000	-3.478%	616,382	-85.910%
2024-12-30	1.1800	1.200000	1.120000	1.150000	-1.709%	463,963	-86.400%
2024-12-27	1.2100	1.340000	1.170000	1.170000	-7.874%	779,919	-86.632%
2024-12-26	1.1800	1.320000	1.179000	1.270000	+8.547%	1,294,409	-87.685%
2024-12-24	1.2700	1.270000	1.120000	1.170000	-7.143%	682,264	-86.632%
2024-12-23	1.3100	1.310000	1.230000	1.260000	-1.563%	486,545	-87.587%
2024-12-20	1.3000	1.360000	1.260000	1.280000	-9.220%	1,100,974	-87.781%
2024-12-19	1.5100	1.550000	1.260000	1.410000	-12.422%	2,303,740	-88.908%
2024-12-18	2.2800	2.379300	1.480000	1.610000	+23.846%	62,953,880	-90.286%
2024-12-17	1.3600	1.430000	1.280000	1.300000	-6.475%	1,015,876	-87.969%
2024-12-16	1.2600	1.440000	1.200000	1.390000	+12.097%	204,696	-88.748%
2024-12-13	1.3400	1.380000	1.200000	1.240000	-7.116%	350,123	-87.387%
2024-12-12	1.4100	1.440000	1.310000	1.335000	-3.261%	108,772	-88.285%
2024-12-11	1.4900	1.490000	1.300000	1.380000	-6.757%	272,234	-88.667%
2024-12-10	1.5700	1.600000	1.440000	1.480000	-6.329%	188,423	-89.432%
2024-12-09	1.6200	1.680000	1.531400	1.580000	-0.629%	280,784	-90.101%
2024-12-06	1.7300	1.760000	1.540000	1.590000	-7.018%	378,077	-90.164%
2024-12-05	1.6600	1.800000	1.660000	1.710000	+3.012%	203,290	-90.854%
2024-12-04	1.7500	1.850000	1.620000	1.660000	-6.215%	331,533	-90.578%
2024-12-03	1.9100	1.955000	1.770000	1.770000	-8.763%	296,006	-91.164%
2024-12-02	1.8900	2.150000	1.880000	1.940000	+4.865%	690,299	-91.938%
2024-11-29	2.0400	2.051800	1.730000	1.850000	-10.628%	789,080	-91.546%
2024-11-27	2.1100	2.178000	1.930000	2.070000	+10.695%	1,334,817	-92.444%
2024-11-26	2.0800	2.100000	1.800000	1.870000	-12.207%	1,322,589	-91.636%
2024-11-25	2.5000	2.530000	1.940000	2.130000	+29.091%	44,820,042	-92.657%
2024-11-22	1.4900	1.900000	1.470000	1.650000	+13.793%	853,437	-90.521%
2024-11-21	1.5500	1.550000	1.350000	1.450000	-5.844%	286,186	-89.214%
2024-11-20	1.6400	1.668200	1.510000	1.540000	-2.532%	181,321	-89.844%
2024-11-19	1.5900	1.718300	1.550000	1.580000	-5.389%	176,104	-90.101%
2024-11-18	1.7500	1.850000	1.610000	1.670000	-3.468%	430,472	-90.635%
2024-11-15	1.6800	2.450000	1.520800	1.730000	+5.488%	3,881,362	-90.960%
2024-11-14	1.6000	1.709900	1.450000	1.640000	-2.381%	250,712	-90.463%
2024-11-13	1.4800	1.860000	1.480000	1.680000	+10.526%	610,763	-90.690%
2024-11-12	1.7000	1.980000	1.500000	1.520000	-14.124%	861,783	-89.711%
2024-11-11	2.3100	2.310000	1.740000	1.770000	-24.034%	736,593	-91.164%
2024-11-08	2.4000	2.700000	2.100000	2.330000	-4.898%	776,531	-93.288%
2024-11-07	3.2900	3.760000	2.340000	2.450000	-21.222%	1,496,622	-93.616%
2024-11-06	3.5600	4.720000	2.840000	3.110000	-41.978%	2,664,816	-94.971%
2024-11-05	5.8700	6.610000	4.560000	5.360000	-20.593%	4,061,214	-97.082%
2024-11-04	7.5800	7.680000	5.600000	6.750000	+40.625%	23,217,732	-97.683%
2024-11-01	2.3500	8.000000	2.010000	4.800000	+140.000%	68,535,837	-96.742%
2024-10-31	2.0600	2.140000	1.900000	2.000000	-11.894%	1,521,639	-92.180%
2024-10-30	1.1400	2.760000	1.010000	2.270000	+124.752%	57,032,331	-93.110%
2024-10-29	1.0800	1.098000	0.950300	1.010000	+8.778%	117,402	-84.515%
2024-10-28	0.9150	0.958000	0.890000	0.928500	+3.167%	7,976	-83.156%
2024-10-25	0.9000	0.965900	0.872800	0.900000	-7.881%	12,008	-82.622%
2024-10-24	0.9200	0.980000	0.833000	0.977000	-0.641%	24,558	-83.992%
2024-10-23	1.0300	1.030000	0.968100	0.983300	-1.670%	6,993	-84.094%
2024-10-22	1.0000	1.090000	0.964000	1.000000	-0.951%	25,613	-84.360%
2024-10-21	1.0200	1.040000	0.922100	1.009600	+0.960%	10,049	-84.509%
2024-10-18	0.9614	1.020000	0.902800	1.000000	+0.010%	6,332	-84.360%
2024-10-17	0.9550	1.020000	0.880000	0.999900	+6.941%	16,074	-84.358%
2024-10-16	0.9900	0.990000	0.935000	0.935000	-2.797%	10,462	-83.273%
2024-10-15	0.9800	1.020000	0.950100	0.961900	-1.445%	2,605	-83.741%
2024-10-14	0.9400	0.998000	0.940000	0.976000	+2.596%	2,872	-83.975%
2024-10-11	0.9775	1.020000	0.935000	0.951300	-1.725%	3,350	-83.559%
2024-10-10	1.0400	1.040100	0.950000	0.968000	+1.192%	7,201	-83.843%
2024-10-09	1.0700	1.090000	0.956300	0.956600	-10.598%	17,698	-83.650%
2024-10-08	0.9400	1.070000	0.939700	1.070000	+12.632%	10,444	-85.383%
2024-10-07	1.0650	1.080000	0.906400	0.950000	-6.863%	10,019	-83.537%
2024-10-04	1.1100	1.110000	1.020000	1.020000	-2.857%	5,504	-84.667%
2024-10-03	1.0900	1.167700	1.010000	1.050000	-2.134%	14,012	-85.105%
2024-10-02	1.1100	1.130000	0.889900	1.072900	-4.205%	19,504	-85.423%
2024-10-01	1.1682	1.168200	1.120000	1.120000	-1.754%	11,414	-86.036%
2024-09-30	1.1415	1.190000	1.100000	1.140000	0.000%	8,362	-86.281%
2024-09-27	1.1800	1.210000	1.130100	1.140000	-4.610%	22,524	-86.281%
2024-09-26	1.1800	1.200000	1.120100	1.195100	+6.184%	21,074	-86.913%
2024-09-25	1.1800	1.189900	1.100000	1.125500	-0.398%	13,925	-86.104%
2024-09-24	1.2500	1.250000	1.100000	1.130000	-2.586%	27,000	-86.159%
2024-09-23	1.1800	1.180000	1.090000	1.160000	+1.754%	8,846	-86.517%
2024-09-20	1.2400	1.240000	1.130000	1.140000	-8.800%	22,311	-86.281%
2024-09-19	1.2800	1.280000	1.150000	1.250000	+4.167%	13,574	-87.488%
2024-09-18	1.2000	1.400000	1.141000	1.200000	+4.348%	24,296	-86.967%
2024-09-17	1.1301	1.249900	1.130100	1.150000	-3.361%	7,548	-86.400%
2024-09-16	1.1900	1.200000	1.155000	1.190000	+0.008%	1,692	-86.857%
2024-09-13	1.1960	1.210000	1.120000	1.189900	+8.667%	12,272	-86.856%
2024-09-12	1.1220	1.170100	1.080000	1.095000	-2.127%	9,537	-85.717%
2024-09-11	1.1300	1.180000	1.090000	1.118800	+2.642%	4,803	-86.021%
2024-09-10	1.1506	1.200000	1.080000	1.090000	-7.627%	16,383	-85.651%
2024-09-09	1.1760	1.240000	1.160000	1.180000	0.000%	12,862	-86.746%
2024-09-06	1.1700	1.210000	1.150000	1.180000	-1.667%	9,247	-86.746%
2024-09-05	1.1700	1.222200	1.157300	1.200000	+2.128%	2,878	-86.967%
2024-09-04	1.1900	1.240000	1.175000	1.175000	-1.261%	6,229	-86.689%
2024-09-03	1.2500	1.250000	1.190000	1.190000	-2.459%	11,976	-86.857%
2024-08-30	1.2000	1.260000	1.170000	1.220000	-3.175%	13,943	-87.180%
2024-08-29	1.1800	1.270000	1.174100	1.260000	+7.692%	17,458	-87.587%
2024-08-28	1.1700	1.240000	1.090000	1.170000	+0.862%	24,704	-86.632%
2024-08-27	1.1800	1.230000	1.080000	1.160000	-0.855%	34,002	-86.517%
2024-08-26	1.5200	1.680000	1.050000	1.170000	-19.310%	175,360	-86.632%
2024-08-23	1.9986	1.998600	1.420000	1.450000	-23.684%	91,224	-89.214%
2024-08-22	1.9640	2.025000	1.900000	1.900000	-2.564%	3,824	-91.768%
2024-08-21	1.9800	2.100000	1.910000	1.950000	0.000%	22,111	-91.979%
2024-08-20	2.0700	2.070000	1.950000	1.950000	-4.878%	6,459	-91.979%
2024-08-19	2.1761	2.176100	2.000000	2.050000	+7.889%	2,772	-92.371%
2024-08-16	1.9500	1.950000	1.870000	1.900100	-0.830%	3,076	-91.769%
2024-08-15	2.1300	2.140000	1.910000	1.916000	-3.232%	11,952	-91.837%
2024-08-14	2.1900	2.190000	1.980000	1.980000	-3.883%	5,333	-92.101%
2024-08-13	2.0500	2.095000	2.030000	2.060000	+1.478%	1,983	-92.408%
2024-08-12	2.0100	2.110000	2.010000	2.030000	+2.582%	3,488	-92.296%
2024-08-09	1.9789	1.978900	1.978900	1.978900	-1.547%	318	-92.097%
2024-08-08	2.0200	2.060000	1.970000	2.010000	-0.985%	2,370	-92.219%
2024-08-07	2.2300	2.230000	2.020000	2.030000	-1.937%	3,399	-92.296%
2024-08-06	2.0600	2.070100	2.060000	2.070100	+5.617%	991	-92.445%
2024-08-05	2.1114	2.159000	1.949900	1.960000	-18.672%	23,778	-92.020%
2024-08-02	2.3000	2.410000	2.129100	2.410000	-0.823%	22,250	-93.510%
2024-08-01	2.8000	2.800000	2.420000	2.430000	-1.220%	10,377	-93.564%
2024-07-31	2.1050	3.030000	2.100000	2.460000	+17.065%	84,737	-93.642%
2024-07-30	2.2800	2.340000	2.010000	2.101400	-10.579%	16,208	-92.557%
2024-07-29	2.0800	2.570000	1.950100	2.350000	+6.818%	65,668	-93.345%
2024-07-26	2.2900	2.290000	1.980000	2.200000	+1.382%	5,475	-92.891%
2024-07-25	2.2500	2.350000	1.950000	2.170000	-3.556%	11,236	-92.793%
2024-07-24	2.3800	2.401800	2.250000	2.250000	-5.462%	15,454	-93.049%
2024-07-23	2.5900	2.650000	2.310000	2.380000	+2.146%	3,971	-93.429%
2024-07-22	2.5500	2.600000	2.310000	2.330000	-10.385%	15,414	-93.288%
2024-07-19	2.6150	2.615000	2.550000	2.600000	-1.887%	1,914	-93.985%
2024-07-18	2.6236	2.650000	2.529700	2.650000	+3.516%	3,409	-94.098%
2024-07-17	2.5100	2.560000	2.450000	2.560000	-0.389%	4,585	-93.891%
2024-07-16	2.7210	2.721000	2.450000	2.570000	-0.194%	5,174	-93.914%
2024-07-15	2.6400	2.830100	2.440000	2.575000	-3.918%	20,116	-93.926%
2024-07-12	3.1800	3.180000	2.560000	2.680000	-6.591%	34,469	-94.164%
2024-07-11	2.3700	2.870000	2.360200	2.869100	+22.611%	87,961	-94.549%
2024-07-10	2.4100	2.450000	2.340000	2.340000	-0.847%	6,396	-93.316%
2024-07-09	2.3200	2.520000	2.320000	2.360000	+0.640%	6,594	-93.373%
2024-07-08	2.4000	2.537300	2.290000	2.345000	-1.055%	7,636	-93.330%
2024-07-05	2.6000	2.600000	2.238100	2.370000	+5.329%	5,412	-93.401%
2024-07-03	2.3600	2.360000	2.250000	2.250100	-2.174%	3,997	-93.049%
2024-07-02	2.4000	2.550000	2.280000	2.300100	+0.882%	6,028	-93.200%
2024-07-01	2.2700	2.280000	2.260000	2.280000	0.000%	4,226	-93.140%
2024-06-28	2.2400	2.335400	2.230100	2.280000	-0.437%	4,313	-93.140%
2024-06-27	2.2600	2.370400	2.260000	2.290000	-1.717%	2,996	-93.170%
2024-06-26	2.3100	2.550000	2.160000	2.330000	+3.097%	25,141	-93.288%
2024-06-25	2.3500	2.550000	2.120000	2.260000	-6.224%	24,307	-93.080%
2024-06-24	2.3300	2.630000	2.200000	2.410000	-1.230%	36,829	-93.510%
2024-06-21	2.5300	2.540000	2.320000	2.440000	-7.925%	9,443	-93.590%
2024-06-20	2.7400	2.740000	2.500000	2.650000	-7.018%	15,326	-94.098%
2024-06-18	2.6600	2.924100	2.583400	2.850000	-1.042%	7,700	-94.512%
2024-06-17	2.9300	3.000000	2.570000	2.880000	+3.971%	29,390	-94.569%
2024-06-14	2.5600	2.870000	2.560000	2.770000	+3.358%	22,484	-94.354%
2024-06-13	2.7500	2.890000	2.610000	2.680000	-9.764%	13,775	-94.164%
2024-06-12	2.9200	3.020000	2.751700	2.970000	-0.336%	21,821	-94.734%
2024-06-11	2.9100	3.120000	2.900000	2.980000	0.000%	30,566	-94.752%
2024-06-10	3.0200	3.290000	2.890000	2.980000	-6.289%	45,367	-94.752%
2024-06-07	3.1400	3.700000	2.872500	3.180000	-7.826%	80,126	-95.082%
2024-06-06	3.5900	3.700000	3.100000	3.450000	-4.167%	181,923	-95.467%
2024-06-05	3.9700	4.250000	3.480000	3.600000	-19.822%	365,649	-95.656%
2024-06-04	2.6300	7.290000	2.250000	4.490000	+79.600%	9,982,838	-96.517%
2024-06-03	2.7000	2.732500	2.500000	2.500000	-4.943%	2,327	-93.744%
2024-05-31	2.6300	2.748900	2.630000	2.630000	-2.593%	1,425	-94.053%
2024-05-30	2.7500	2.750000	2.700000	2.700000	-0.735%	801	-94.207%
2024-05-29	2.7700	2.955000	2.700000	2.720000	-0.366%	4,604	-94.250%
2024-05-28	2.7300	2.730000	2.700000	2.730000	-1.444%	1,327	-94.271%
2024-05-24	2.7500	2.770000	2.720000	2.770000	-1.773%	4,372	-94.354%
2024-05-23	2.8900	2.891000	2.820000	2.820000	-2.422%	3,652	-94.454%
2024-05-22	2.9850	2.985000	2.890000	2.890000	-1.701%	1,170	-94.588%
2024-05-21	2.9000	3.010000	2.720000	2.940000	-3.289%	2,800	-94.680%
2024-05-20	2.8100	3.040000	2.740000	3.040000	+5.556%	4,409	-94.855%
2024-05-17	2.9499	2.949900	2.880000	2.880000	-2.373%	1,118	-94.569%
2024-05-16	2.9500	2.975000	2.930000	2.950000	0.000%	4,300	-94.698%
2024-05-15	2.9500	2.950000	2.830000	2.950000	+8.456%	12,834	-94.698%
2024-05-14	3.2418	3.241800	2.720000	2.720000	-10.231%	7,311	-94.250%
2024-05-13	3.0100	3.690000	2.860000	3.030000	0.000%	29,022	-94.838%
2024-05-10	3.2800	3.280000	2.900000	3.030000	-10.089%	19,556	-94.838%
2024-05-09	3.6300	3.680000	3.050000	3.370000	-5.337%	8,152	-95.359%
2024-05-08	3.5500	3.718000	3.440000	3.560000	+6.907%	10,682	-95.607%
2024-05-07	3.3500	3.780000	3.310000	3.330000	+4.063%	6,961	-95.303%
2024-05-06	3.5400	3.647700	3.200000	3.200000	-9.091%	15,833	-95.113%
2024-05-03	4.0600	4.060000	3.470000	3.520000	+1.734%	15,240	-95.557%
2024-05-02	3.6800	3.900000	3.440000	3.460000	0.000%	101,675	-95.480%
2024-05-01	3.4000	3.660000	3.350000	3.460000	+1.765%	28,708	-95.480%
2024-04-30	3.7100	3.710000	3.310000	3.400000	-7.609%	23,568	-95.400%
2024-04-29	3.7800	3.999900	3.650000	3.680000	-9.360%	5,905	-95.750%
2024-04-26	4.0500	4.390000	4.050000	4.060000	+1.500%	23,150	-96.148%
2024-04-25	3.6400	4.170000	3.640000	4.000000	+17.302%	33,412	-96.090%
2024-04-24	3.4200	3.819900	3.410000	3.410000	-6.831%	16,286	-95.413%
2024-04-23	3.6418	3.660000	3.430000	3.660000	+7.647%	4,321	-95.727%
2024-04-22	3.4300	3.485000	3.400000	3.400000	-0.293%	4,431	-95.400%
2024-04-19	3.5600	3.590000	3.410000	3.410000	-9.788%	6,691	-95.413%
2024-04-18	3.9500	3.950000	3.580000	3.780000	-4.304%	9,632	-95.862%
2024-04-17	4.0000	4.000000	3.690100	3.950000	-3.659%	12,735	-96.041%
2024-04-16	4.2800	5.070000	4.000000	4.100000	-12.766%	54,007	-96.185%
2024-04-15	5.4300	5.570000	4.650000	4.700000	-13.124%	73,206	-96.672%
2024-04-12	6.0000	6.344200	5.410000	5.410000	-11.166%	18,674	-97.109%
2024-04-11	6.4700	7.290000	5.720000	6.090000	-2.090%	72,896	-97.432%
2024-04-10	6.0000	6.490000	5.750000	6.220000	-1.893%	32,930	-97.486%
2024-04-09	5.9900	6.399900	5.420000	6.340000	+7.367%	22,925	-97.533%
2024-04-08	6.5900	6.660000	5.900000	5.905000	-18.664%	43,885	-97.351%
2024-04-05	6.6100	7.769900	6.350000	7.260000	+5.217%	80,190	-97.846%
2024-04-04	7.4800	9.100000	6.900000	6.900000	-4.167%	451,367	-97.733%
2024-04-03	6.1800	7.580000	6.130000	7.200000	+7.784%	233,383	-97.828%
2024-04-02	7.4500	7.459900	6.110000	6.680000	-16.080%	487,050	-97.659%
2024-04-01	10.8500	11.990000	7.150000	7.960000	+157.605%	19,146,457	-98.035%
2024-03-28	2.4498	3.219900	2.382500	3.090000	+33.766%	37,740	-94.939%
2024-03-27	2.3100	2.310000	2.310000	2.310000	-4.938%	1,461	-93.229%
2024-03-26	2.2966	2.580000	2.284700	2.430000	-2.016%	2,225	-93.564%
2024-03-25	2.3200	2.480000	2.320000	2.480000	+7.826%	3,495	-93.694%
2024-03-22	2.5200	2.612300	2.300000	2.300000	-10.853%	1,130	-93.200%
2024-03-21	2.7500	2.772000	2.420100	2.580000	-0.386%	4,028	-93.938%
2024-03-20	2.6550	2.999900	2.380000	2.590000	-5.818%	10,890	-93.961%
2024-03-19	2.6200	2.770000	2.500000	2.750000	-9.241%	3,327	-94.313%
2024-03-18	2.7210	3.030000	2.550300	3.030000	+8.021%	1,515	-94.838%
2024-03-15	3.1000	3.100000	2.700000	2.805000	+11.753%	8,977	-94.424%
2024-03-14	2.9600	2.960000	2.510000	2.510000	-0.397%	3,930	-93.769%
2024-03-13	2.7700	2.850000	2.500000	2.520000	-1.176%	5,225	-93.794%
2024-03-12	2.7500	2.980000	2.500100	2.550000	-7.273%	5,153	-93.867%
2024-03-11	2.7100	2.990000	2.600000	2.750000	+1.829%	4,953	-94.313%
2024-03-08	2.4900	2.900000	2.200000	2.700600	+4.270%	11,066	-94.209%
2024-03-07	2.5001	2.590000	2.500100	2.590000	+7.469%	704	-93.961%
2024-03-06	2.7000	2.700000	2.190000	2.410000	+10.046%	8,368	-93.510%
2024-03-05	2.4000	2.700000	2.190000	2.190000	-0.005%	3,205	-92.858%
2024-03-04	2.1901	2.190100	2.190100	2.190100	-10.605%	1,010	-92.859%
2024-03-01	2.2500	2.449900	2.190000	2.449900	-6.314%	1,650	-93.616%
2024-02-28	2.2397	2.700000	2.220000	2.615000	+18.864%	1,635	-94.019%
2024-02-27	2.5500	2.550000	2.190000	2.200000	-9.465%	3,695	-92.891%
2024-02-26	2.4100	2.470000	2.410000	2.430000	-3.571%	2,443	-93.564%
2024-02-23	2.4000	2.650000	2.400000	2.520000	+8.155%	2,035	-93.794%
2024-02-22	2.8700	3.100000	2.180000	2.330000	-20.478%	25,310	-93.288%
2024-02-21	2.8500	2.990000	2.662100	2.930000	+22.083%	3,187	-94.662%
2024-02-20	2.8500	2.850000	2.400000	2.400000	-18.644%	2,205	-93.483%
2024-02-16	2.7500	2.950000	2.750000	2.950000	+6.115%	3,524	-94.698%
2024-02-15	3.0600	3.060000	2.780000	2.780000	-4.612%	4,445	-94.374%
2024-02-14	3.3000	3.300000	2.914400	2.914400	-1.207%	3,204	-94.634%
2024-02-13	3.0500	3.340000	2.515000	2.950000	+2.787%	46,064	-94.698%
2024-02-12	2.5300	2.880000	2.530000	2.870000	+1.773%	11,845	-94.551%
2024-02-09	2.3800	2.820000	2.125300	2.820000	+18.987%	15,779	-94.454%
2024-02-08	2.0500	2.500000	1.990000	2.370000	+26.064%	22,409	-93.401%
2024-02-07	2.0800	2.090000	1.792700	1.880000	+6.215%	64,519	-91.681%
2024-02-06	1.7300	2.009900	1.630000	1.770000	+2.907%	13,136	-91.164%
2024-02-05	1.8700	1.890000	1.670000	1.720000	-7.027%	12,307	-90.907%
2024-02-02	1.8550	2.150000	1.720000	1.850000	-7.960%	36,547	-91.546%
2024-02-01	2.1500	2.410000	1.730000	2.010000	-4.739%	53,215	-92.219%
2024-01-31	2.2900	2.730000	1.975000	2.110000	-11.345%	19,447	-92.588%
2024-01-30	2.5400	2.600000	2.330000	2.380000	-2.058%	14,432	-93.429%
2024-01-29	2.5000	2.825000	2.400000	2.430000	+0.413%	36,849	-93.564%
2024-01-26	2.5500	2.685000	2.250000	2.420000	-9.735%	31,002	-93.537%
2024-01-25	2.4600	2.800100	2.345000	2.681000	+6.389%	13,821	-94.166%
2024-01-24	2.6500	2.650000	2.200100	2.520000	-2.703%	40,607	-93.794%
2024-01-23	3.2200	3.220000	2.454400	2.590000	-14.521%	54,504	-93.961%
2024-01-22	3.0339	3.265000	3.030000	3.030000	-4.416%	8,709	-94.838%
2024-01-19	3.6000	3.650000	3.151800	3.170000	-9.687%	16,267	-95.066%
2024-01-18	3.7350	3.850000	3.510000	3.510000	-3.836%	6,825	-95.544%
2024-01-17	3.6528	3.908200	3.500000	3.650000	-7.125%	25,824	-95.715%
2024-01-16	4.2500	4.250000	3.900000	3.930000	-1.750%	5,540	-96.020%
2024-01-12	3.7800	4.010000	3.750000	4.000000	+6.667%	16,867	-96.090%
2024-01-11	3.9400	4.229200	3.750000	3.750000	-2.850%	14,712	-95.829%
2024-01-10	3.8900	4.440000	3.800000	3.860000	+1.847%	27,102	-95.948%
2024-01-09	3.6500	3.899900	3.570000	3.790000	+2.989%	77,204	-95.873%
2024-01-08	3.6600	3.820000	3.575000	3.680000	+0.678%	22,845	-95.750%
2024-01-05	3.7000	3.880000	3.540000	3.655200	-0.403%	73,769	-95.721%
2024-01-04	3.4900	3.930000	3.490000	3.670000	+0.824%	47,619	-95.738%
2024-01-03	4.0000	4.000000	3.370000	3.640000	-8.349%	163,374	-95.703%
2024-01-02	5.0300	5.300000	3.400000	3.971600	-23.476%	116,548	-96.062%
2023-12-29	5.9000	6.300000	4.880000	5.190000	-12.034%	63,629	-96.987%
2023-12-28	6.3900	6.900000	5.900000	5.900000	-11.677%	46,615	-97.349%
2023-12-27	6.5000	7.078100	6.000600	6.680000	-2.482%	90,918	-97.659%
2023-12-26	6.7100	7.920000	6.650000	6.850000	-2.699%	53,718	-97.717%
2023-12-22	6.6100	7.100000	6.550000	7.040000	+0.860%	28,783	-97.778%
2023-12-21	7.5700	8.120000	6.510000	6.980000	-11.534%	64,167	-97.759%
2023-12-20	8.5700	9.100000	6.500100	7.890000	0.000%	89,873	-98.018%

.dark-mode .qgDd4x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qgDd4x{ color: #333333; background-color: white; border: 2px solid #333333; }VSTEVast Renewables Limitedstock NASDAQ

VSTE
Vast Renewables Limited
stock NASDAQ