5 DAY PERFORMANCE
-0.42%
1 MONTH PERFORMANCE
+18.94%
3 MONTH PERFORMANCE
-60.23%
6 MONTH PERFORMANCE
-92.08%
YEAR-TO-DATE PERFORMANCE
-65.77%
1 YEAR PERFORMANCE
-89.02%
Vast Renewables Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.37 | $0.38 (3.01%) | $0.38 | $0.36 | 21,633 | |
| 04/30/2025 | $0.37 | $0.37 (0.24%) | $0.38 | $0.35 | 112,141 | $6.18 M |
| 04/29/2025 | $0.40 | $0.37 (-5.92%) | $0.43 | $0.36 | 641,400 | $6.24 M |
| 04/28/2025 | $0.37 | $0.39 (4.62%) | $0.40 | $0.36 | 251,800 | $6.49 M |
| 04/25/2025 | $0.36 | $0.38 (4.63%) | $0.40 | $0.36 | 274,600 | $6.39 M |
| 04/24/2025 | $0.38 | $0.38 (-0.92%) | $0.39 | $0.36 | 351,900 | $6.30 M |
| 04/23/2025 | $0.36 | $0.36 (0.53%) | $0.37 | $0.35 | 360,319 | $6.06 M |
| 04/22/2025 | $0.36 | $0.35 (-0.76%) | $0.39 | $0.35 | 477,200 | $5.92 M |
| 04/21/2025 | $0.36 | $0.36 (-1.66%) | $0.36 | $0.35 | 193,441 | $5.96 M |
| 04/17/2025 | $0.34 | $0.36 (7.55%) | $0.36 | $0.33 | 119,900 | $6.06 M |
| 04/16/2025 | $0.34 | $0.34 (1.81%) | $0.35 | $0.33 | 79,227 | $5.76 M |
| 04/15/2025 | $0.35 | $0.35 (-1.14%) | $0.36 | $0.33 | 152,225 | $5.83 M |
| 04/14/2025 | $0.35 | $0.35 (1.38%) | $0.36 | $0.34 | 103,800 | $5.89 M |
| 04/11/2025 | $0.36 | $0.35 (-3.33%) | $0.36 | $0.34 | 140,200 | $5.83 M |
| 04/10/2025 | $0.34 | $0.35 (2.97%) | $0.36 | $0.33 | 111,000 | $5.80 M |
| 04/09/2025 | $0.35 | $0.35 (-1.51%) | $0.37 | $0.32 | 538,300 | $5.81 M |
| 04/08/2025 | $0.38 | $0.36 (-5.24%) | $0.38 | $0.35 | 390,122 | $6.06 M |
| 04/07/2025 | $0.33 | $0.39 (18.97%) | $0.40 | $0.31 | 1.55 M | $6.56 M |
| 04/04/2025 | $0.32 | $0.33 (2.34%) | $0.33 | $0.31 | 543,236 | $5.57 M |
| 04/03/2025 | $0.32 | $0.33 (5.65%) | $0.34 | $0.29 | 928,500 | $5.61 M |
| 04/02/2025 | $0.32 | $0.32 (-0.31%) | $0.32 | $0.29 | 596,300 | $5.34 M |
| 04/01/2025 | $0.32 | $0.32 (-0.16%) | $0.32 | $0.31 | 326,200 | $5.35 M |
| 03/31/2025 | $0.32 | $0.31 (-3.26%) | $0.32 | $0.28 | 571,100 | $5.11 M |
| 03/28/2025 | $0.33 | $0.32 (-2.48%) | $0.33 | $0.31 | 379,200 | $5.33 M |
| 03/27/2025 | $0.35 | $0.33 (-4.26%) | $0.35 | $0.32 | 999,100 | $5.53 M |
| 03/26/2025 | $0.36 | $0.36 (0.53%) | $0.36 | $0.32 | 8.80 M | $6.00 M |
| 03/25/2025 | $0.35 | $0.35 (-1.11%) | $0.37 | $0.35 | 490,400 | $5.80 M |
| 03/24/2025 | $0.36 | $0.35 (-2.18%) | $0.36 | $0.34 | 827,226 | $5.93 M |
| 03/21/2025 | $0.36 | $0.37 (2.81%) | $0.39 | $0.36 | 453,400 | $6.20 M |
| 03/20/2025 | $0.36 | $0.37 (0.49%) | $0.39 | $0.36 | 549,605 | $6.13 M |
| 03/19/2025 | $0.40 | $0.37 (-6.85%) | $0.41 | $0.34 | 2.74 M | $6.24 M |
| 03/18/2025 | $0.44 | $0.42 (-4.83%) | $0.45 | $0.38 | 1.40 M | $6.97 M |
| 03/17/2025 | $0.51 | $0.46 (-9.41%) | $0.51 | $0.44 | 1.63 M | $7.74 M |
| 03/14/2025 | $0.51 | $0.51 (-0.18%) | $0.54 | $0.46 | 2.29 M | $8.53 M |
| 03/13/2025 | $0.57 | $0.55 (-4.11%) | $0.57 | $0.50 | 4.02 M | $9.14 M |
| 03/12/2025 | $0.88 | $0.61 (-30.58%) | $0.90 | $0.59 | 193.78 M | $10.19 M |
| 03/11/2025 | $0.49 | $0.50 (2.8%) | $0.50 | $0.48 | 141,300 | $8.37 M |
| 03/10/2025 | $0.51 | $0.48 (-5.09%) | $0.52 | $0.48 | 138,500 | $8.06 M |
| 03/07/2025 | $0.46 | $0.51 (11.75%) | $0.52 | $0.45 | 260,500 | $8.61 M |
| 03/06/2025 | $0.46 | $0.46 (0.76%) | $0.47 | $0.43 | 153,000 | $7.74 M |
| 03/05/2025 | $0.47 | $0.47 (-0.17%) | $0.50 | $0.44 | 363,426 | $7.87 M |
| 03/04/2025 | $0.46 | $0.45 (-1.61%) | $0.46 | $0.43 | 183,800 | $7.60 M |
| 03/03/2025 | $0.52 | $0.47 (-9.83%) | $0.52 | $0.44 | 994,700 | $7.91 M |
| 02/28/2025 | $0.57 | $0.55 (-4.46%) | $0.58 | $0.55 | 3.49 M | $9.18 M |
| 02/27/2025 | $0.61 | $0.59 (-3.95%) | $0.63 | $0.58 | 100,519 | $9.82 M |
| 02/26/2025 | $0.57 | $0.62 (8.93%) | $0.64 | $0.56 | 235,936 | $10.32 M |
| 02/25/2025 | $0.59 | $0.57 (-4.1%) | $0.60 | $0.51 | 439,354 | $9.48 M |
| 02/24/2025 | $0.61 | $0.60 (-1.18%) | $0.61 | $0.56 | 368,609 | $10.10 M |
| 02/21/2025 | $0.62 | $0.61 (-0.1%) | $0.63 | $0.60 | 416,809 | $10.29 M |
| 02/20/2025 | $0.66 | $0.62 (-5.9%) | $0.66 | $0.60 | 420,400 | $10.37 M |
| 02/19/2025 | $0.67 | $0.67 (-0.16%) | $0.68 | $0.64 | 303,331 | $11.24 M |
| 02/18/2025 | $0.73 | $0.67 (-7.55%) | $0.73 | $0.61 | 925,011 | $11.31 M |
| 02/14/2025 | $0.76 | $0.72 (-5.41%) | $0.77 | $0.71 | 697,600 | $12.11 M |
| 02/13/2025 | $0.87 | $0.76 (-11.78%) | $0.89 | $0.75 | 1.15 M | $12.80 M |
| 02/12/2025 | $0.81 | $0.90 (10.47%) | $0.92 | $0.75 | 2.09 M | $15.01 M |
| 02/11/2025 | $0.82 | $0.86 (4.47%) | $0.96 | $0.70 | 43.42 M | $14.41 M |
| 02/10/2025 | $0.72 | $0.69 (-4.17%) | $0.72 | $0.68 | 8.46 M | $11.56 M |
| 02/07/2025 | $0.72 | $0.71 (-1.42%) | $0.76 | $0.69 | 165,416 | $11.89 M |
| 02/06/2025 | $0.77 | $0.72 (-6.59%) | $0.78 | $0.71 | 363,007 | $12.06 M |
| 02/05/2025 | $0.83 | $0.79 (-5.42%) | $0.85 | $0.76 | 625,148 | $13.15 M |
| 02/04/2025 | $0.88 | $0.83 (-5.67%) | $0.89 | $0.83 | 251,500 | $13.90 M |
| 02/03/2025 | $0.93 | $0.87 (-5.95%) | $0.95 | $0.85 | 616,600 | $14.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
