5 DAY PERFORMANCE
-8.59%
1 MONTH PERFORMANCE
-37.43%
3 MONTH PERFORMANCE
-2.50%
6 MONTH PERFORMANCE
-49.79%
YEAR-TO-DATE PERFORMANCE
-77.46%
1 YEAR PERFORMANCE
-82.92%
Vast Renewables Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $1.27 | $1.17 (-7.87%) | $1.27 | $1.12 | 680,348 | $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 |
| 11/20/2024 | $1.64 | $1.54 (-6.1%) | $1.67 | $1.51 | 181,321 | $25.80 M |
| 11/19/2024 | $1.59 | $1.58 (-0.63%) | $1.72 | $1.55 | 182,074 | $26.47 M |
| 11/18/2024 | $1.75 | $1.67 (-4.57%) | $1.85 | $1.61 | 430,500 | $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 |