5 DAY PERFORMANCE
-14.35%
1 MONTH PERFORMANCE
-42.69%
3 MONTH PERFORMANCE
-57.31%
6 MONTH PERFORMANCE
-68.26%
YEAR-TO-DATE PERFORMANCE
-44.23%
1 YEAR PERFORMANCE
-78.87%
Vast Renewables Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $0.66 | $0.62 (-5.9%) | $0.66 | $0.60 | 400,964 | $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 |
| 01/31/2025 | $0.96 | $0.96 (-0.48%) | $1.03 | $0.95 | 293,200 | $16.00 M |
| 01/30/2025 | $0.98 | $0.98 (0.09%) | $1.00 | $0.96 | 137,031 | $16.43 M |
| 01/29/2025 | $0.97 | $0.98 (1%) | $1.00 | $0.96 | 79,100 | $16.47 M |
| 01/28/2025 | $1.00 | $0.99 (-1.21%) | $1.02 | $0.95 | 103,210 | $16.55 M |
| 01/27/2025 | $1.01 | $0.99 (-1.98%) | $1.03 | $0.95 | 444,480 | $16.58 M |
| 01/24/2025 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.98 | 339,817 | $16.92 M |
| 01/23/2025 | $1.04 | $1.02 (-1.92%) | $1.04 | $1.01 | 198,843 | $17.09 M |
| 01/22/2025 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.03 | 198,845 | $17.59 M |
| 01/21/2025 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.07 | 175,614 | $18.09 M |
| 01/17/2025 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.07 | 246,900 | $18.76 M |
| 01/16/2025 | $1.12 | $1.13 (0.89%) | $1.17 | $1.11 | 314,700 | $18.93 M |
| 01/15/2025 | $1.11 | $1.12 (0.9%) | $1.14 | $1.11 | 227,243 | $18.76 M |
| 01/14/2025 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.10 | 242,700 | $18.76 M |
| 01/13/2025 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.07 | 764,339 | $19.26 M |
| 01/10/2025 | $1.12 | $1.18 (5.36%) | $1.26 | $1.12 | 1.69 M | $19.77 M |
| 01/08/2025 | $1.24 | $1.14 (-8.06%) | $1.24 | $1.08 | 988,100 | $19.10 M |
| 01/07/2025 | $1.24 | $1.22 (-1.61%) | $1.28 | $1.20 | 690,528 | $20.44 M |
| 01/06/2025 | $1.28 | $1.25 (-2.34%) | $1.31 | $1.19 | 615,228 | $20.94 M |
| 01/03/2025 | $1.25 | $1.26 (0.8%) | $1.30 | $1.16 | 846,917 | $21.11 M |
| 01/02/2025 | $1.14 | $1.21 (6.14%) | $1.29 | $1.09 | 895,103 | $20.27 M |
| 12/31/2024 | $1.15 | $1.11 (-3.48%) | $1.17 | $1.07 | 616,400 | $18.59 M |
| 12/30/2024 | $1.18 | $1.15 (-2.54%) | $1.20 | $1.12 | 464,000 | $19.26 M |
| 12/27/2024 | $1.21 | $1.17 (-3.31%) | $1.34 | $1.17 | 779,919 | $19.60 M |
| 12/26/2024 | $1.18 | $1.27 (7.63%) | $1.32 | $1.18 | 1.29 M | $21.27 M |
| 12/24/2024 | $1.27 | $1.17 (-7.87%) | $1.27 | $1.12 | 682,300 | $19.60 M |
| 12/23/2024 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.23 | 486,545 | $21.11 M |
| 12/20/2024 | $1.30 | $1.28 (-1.54%) | $1.36 | $1.26 | 1.10 M | $21.44 M |
| 12/19/2024 | $1.51 | $1.41 (-6.62%) | $1.55 | $1.26 | 2.30 M | $23.62 M |
| 12/18/2024 | $2.28 | $1.61 (-29.39%) | $2.38 | $1.48 | 62.95 M | $26.97 M |
| 12/17/2024 | $1.36 | $1.30 (-4.41%) | $1.43 | $1.28 | 1.02 M | $21.78 M |
| 12/16/2024 | $1.26 | $1.39 (10.32%) | $1.44 | $1.20 | 204,696 | $23.28 M |
| 12/13/2024 | $1.34 | $1.24 (-7.46%) | $1.38 | $1.20 | 350,123 | $20.77 M |
| 12/12/2024 | $1.41 | $1.34 (-4.96%) | $1.44 | $1.31 | 108,772 | $22.45 M |
| 12/11/2024 | $1.49 | $1.38 (-7.38%) | $1.49 | $1.30 | 272,234 | $23.13 M |
| 12/10/2024 | $1.57 | $1.48 (-5.73%) | $1.60 | $1.44 | 188,423 | $24.81 M |
| 12/09/2024 | $1.62 | $1.58 (-2.47%) | $1.68 | $1.53 | 280,800 | $26.47 M |
| 12/06/2024 | $1.73 | $1.59 (-8.09%) | $1.76 | $1.54 | 378,100 | $26.63 M |
| 12/05/2024 | $1.66 | $1.71 (3.01%) | $1.80 | $1.66 | 203,300 | $28.64 M |
| 12/04/2024 | $1.75 | $1.66 (-5.14%) | $1.85 | $1.62 | 331,533 | $27.81 M |
| 12/03/2024 | $1.91 | $1.77 (-7.33%) | $1.96 | $1.77 | 296,006 | $29.65 M |
| 12/02/2024 | $1.89 | $1.94 (2.65%) | $2.15 | $1.88 | 690,300 | $32.50 M |
| 11/29/2024 | $2.04 | $1.85 (-9.31%) | $2.05 | $1.73 | 789,100 | $30.99 M |
| 11/27/2024 | $2.11 | $2.07 (-1.9%) | $2.18 | $1.93 | 1.33 M | $34.67 M |
| 11/26/2024 | $2.08 | $1.87 (-10.1%) | $2.10 | $1.80 | 1.32 M | $31.32 M |
| 11/25/2024 | $2.50 | $2.13 (-14.8%) | $2.53 | $1.94 | 44.82 M | $35.68 M |
| 11/22/2024 | $1.49 | $1.65 (10.74%) | $1.90 | $1.47 | 853,437 | $27.64 M |
| 11/21/2024 | $1.55 | $1.45 (-6.45%) | $1.55 | $1.35 | 286,200 | $24.29 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.
