-
5 DAY PERFORMANCE
-1.19% -
1 MONTH PERFORMANCE
+66.00% -
3 MONTH PERFORMANCE
-12.63% -
6 MONTH PERFORMANCE
-42.36% -
YEAR-TO-DATE PERFORMANCE
-68.02%
Vast Renewables Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.75 | $1.67 (-4.57%) | $1.85 | $1.61 | 424,698 | $27.97 M |
| 11/15/2024 | $1.68 | $1.73 (2.98%) | $2.45 | $1.52 | 3.88 M | $28.98 M |
| 11/14/2024 | $1.60 | $1.64 (2.5%) | $1.71 | $1.45 | 250,712 | $27.47 M |
| 11/13/2024 | $1.48 | $1.68 (13.51%) | $1.86 | $1.48 | 610,800 | $28.14 M |
| 11/12/2024 | $1.70 | $1.52 (-10.59%) | $1.98 | $1.50 | 861,800 | $25.46 M |
| 11/11/2024 | $2.31 | $1.77 (-23.38%) | $2.31 | $1.74 | 736,600 | $29.65 M |
| 11/08/2024 | $2.40 | $2.33 (-2.92%) | $2.70 | $2.10 | 776,531 | $39.03 M |
| 11/07/2024 | $3.29 | $2.45 (-25.53%) | $3.76 | $2.34 | 1.50 M | $41.04 M |
| 11/06/2024 | $3.56 | $3.11 (-12.64%) | $4.72 | $2.84 | 2.66 M | $52.09 M |
| 11/05/2024 | $5.87 | $5.36 (-8.69%) | $6.61 | $4.56 | 4.06 M | $89.78 M |
| 11/04/2024 | $7.58 | $6.75 (-10.95%) | $7.68 | $5.60 | 23.22 M | $113.07 M |
| 11/01/2024 | $2.35 | $4.80 (104.26%) | $8.00 | $2.01 | 68.54 M | $80.40 M |
| 10/31/2024 | $2.06 | $2.00 (-2.91%) | $2.14 | $1.90 | 1.52 M | $33.50 M |
| 10/30/2024 | $1.14 | $2.27 (99.12%) | $2.76 | $1.01 | 57.03 M | $38.02 M |
| 10/29/2024 | $1.08 | $1.01 (-6.48%) | $1.10 | $0.95 | 117,402 | $16.92 M |
| 10/28/2024 | $0.92 | $0.93 (1.48%) | $0.96 | $0.89 | 8,000 | $15.55 M |
| 10/25/2024 | $0.90 | $0.90 (0%) | $0.97 | $0.87 | 12,008 | $15.08 M |
| 10/24/2024 | $0.92 | $0.98 (6.2%) | $0.98 | $0.83 | 24,600 | $16.37 M |
| 10/23/2024 | $1.03 | $0.98 (-4.53%) | $1.03 | $0.97 | 7,000 | $16.47 M |
| 10/22/2024 | $1.00 | $1.00 (0%) | $1.09 | $0.96 | 25,613 | $16.75 M |
| 10/21/2024 | $1.02 | $1.01 (-0.98%) | $1.04 | $0.92 | 10,049 | $16.92 M |
| 10/18/2024 | $0.96 | $1.00 (4.01%) | $1.02 | $0.90 | 6,332 | $16.75 M |
| 10/17/2024 | $0.96 | $1.00 (4.7%) | $1.02 | $0.88 | 16,100 | $16.75 M |
| 10/16/2024 | $0.99 | $0.94 (-5.56%) | $0.99 | $0.94 | 10,500 | $15.66 M |
| 10/15/2024 | $0.98 | $0.96 (-1.85%) | $1.02 | $0.95 | 2,605 | $16.11 M |
| 10/14/2024 | $0.94 | $0.98 (3.83%) | $1.00 | $0.94 | 2,900 | $16.35 M |
| 10/11/2024 | $0.98 | $0.95 (-2.68%) | $1.02 | $0.94 | 3,350 | $15.93 M |
| 10/10/2024 | $1.04 | $0.97 (-6.92%) | $1.04 | $0.95 | 7,201 | $16.21 M |
| 10/09/2024 | $1.07 | $0.96 (-10.6%) | $1.09 | $0.96 | 17,700 | $16.02 M |
| 10/08/2024 | $0.94 | $1.07 (13.83%) | $1.07 | $0.94 | 10,444 | $17.92 M |
| 10/07/2024 | $1.07 | $0.95 (-11.21%) | $1.08 | $0.91 | 10,019 | $15.91 M |
| 10/04/2024 | $1.11 | $1.02 (-8.11%) | $1.11 | $1.02 | 5,504 | $17.09 M |
| 10/03/2024 | $1.09 | $1.05 (-3.67%) | $1.17 | $1.01 | 14,012 | $17.59 M |
| 10/02/2024 | $1.11 | $1.07 (-3.6%) | $1.13 | $0.89 | 19,504 | $17.92 M |
| 10/01/2024 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.12 | 11,414 | $18.76 M |
| 09/30/2024 | $1.14 | $1.14 (0%) | $1.19 | $1.10 | 8,400 | $19.10 M |
| 09/27/2024 | $1.18 | $1.14 (-3.39%) | $1.21 | $1.13 | 22,524 | $19.10 M |
| 09/26/2024 | $1.18 | $1.20 (1.69%) | $1.20 | $1.12 | 21,100 | $20.10 M |
| 09/25/2024 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.10 | 13,925 | $18.93 M |
| 09/24/2024 | $1.25 | $1.13 (-9.6%) | $1.25 | $1.10 | 27,000 | $18.93 M |
| 09/23/2024 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.09 | 8,846 | $19.43 M |
| 09/20/2024 | $1.24 | $1.14 (-8.06%) | $1.24 | $1.13 | 22,311 | $19.10 M |
| 09/19/2024 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.15 | 13,600 | $20.94 M |
| 09/18/2024 | $1.20 | $1.20 (0%) | $1.40 | $1.14 | 24,296 | $20.10 M |
| 09/17/2024 | $1.13 | $1.15 (1.77%) | $1.25 | $1.13 | 7,548 | $19.26 M |
| 09/16/2024 | $1.19 | $1.19 (0%) | $1.20 | $1.16 | 1,700 | $19.93 M |
| 09/13/2024 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.12 | 12,300 | $19.93 M |
| 09/12/2024 | $1.12 | $1.10 (-1.79%) | $1.17 | $1.08 | 9,537 | $18.43 M |
| 09/11/2024 | $1.13 | $1.12 (-0.88%) | $1.18 | $1.09 | 4,803 | $18.76 M |
| 09/10/2024 | $1.15 | $1.09 (-5.22%) | $1.20 | $1.08 | 16,400 | $18.26 M |
| 09/09/2024 | $1.18 | $1.18 (0%) | $1.24 | $1.16 | 12,900 | $19.77 M |
| 09/06/2024 | $1.17 | $1.18 (0.85%) | $1.21 | $1.15 | 9,247 | $19.77 M |
| 09/05/2024 | $1.17 | $1.20 (2.56%) | $1.22 | $1.16 | 2,900 | $20.10 M |
| 09/04/2024 | $1.19 | $1.18 (-0.84%) | $1.24 | $1.18 | 6,229 | $19.77 M |
| 09/03/2024 | $1.25 | $1.19 (-4.8%) | $1.25 | $1.19 | 11,976 | $19.93 M |
| 08/30/2024 | $1.20 | $1.22 (1.67%) | $1.26 | $1.17 | 13,943 | $20.44 M |
| 08/29/2024 | $1.18 | $1.26 (6.78%) | $1.27 | $1.17 | 17,500 | $21.11 M |
| 08/28/2024 | $1.17 | $1.17 (0%) | $1.24 | $1.09 | 24,704 | $19.60 M |
| 08/27/2024 | $1.18 | $1.16 (-1.69%) | $1.23 | $1.08 | 34,002 | $19.43 M |
| 08/26/2024 | $1.52 | $1.17 (-23.03%) | $1.68 | $1.05 | 175,400 | $19.60 M |
| 08/23/2024 | $2.00 | $1.45 (-27.5%) | $2.00 | $1.42 | 91,224 | $24.29 M |
| 08/22/2024 | $1.96 | $1.90 (-3.06%) | $2.03 | $1.90 | 3,824 | $31.83 M |
| 08/21/2024 | $1.98 | $1.95 (-1.52%) | $2.10 | $1.91 | 22,111 | $32.66 M |
| 08/20/2024 | $2.07 | $1.95 (-5.8%) | $2.07 | $1.95 | 6,500 | $32.66 M |
| 08/19/2024 | $2.18 | $2.05 (-5.96%) | $2.18 | $2.00 | 2,800 | $34.34 M |