-
5 DAY PERFORMANCE
-11.40% -
1 MONTH PERFORMANCE
-48.47% -
3 MONTH PERFORMANCE
-26.28% -
6 MONTH PERFORMANCE
-30.34% -
YEAR-TO-DATE PERFORMANCE
-47.67% -
1 YEAR PERFORMANCE
-73.42%
VivoPower International PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.05 | $1.00 (-4.76%) | $1.19 | $0.96 | 781,173 | $2.92 M |
| 09/27/2024 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.02 | 472,228 | $3.10 M |
| 09/26/2024 | $1.28 | $1.14 (-10.94%) | $1.33 | $1.06 | 2.07 M | $3.33 M |
| 09/25/2024 | $1.34 | $1.35 (0.75%) | $1.39 | $1.29 | 3.35 M | $3.95 M |
| 09/24/2024 | $1.28 | $1.38 (7.81%) | $1.38 | $1.28 | 383,500 | $4.03 M |
| 09/23/2024 | $1.31 | $1.36 (3.82%) | $1.36 | $1.27 | 372,937 | $3.97 M |
| 09/20/2024 | $1.29 | $1.32 (2.33%) | $1.37 | $1.24 | 601,200 | $3.86 M |
| 09/19/2024 | $1.31 | $1.38 (5.34%) | $1.42 | $1.25 | 1.31 M | $4.03 M |
| 09/18/2024 | $1.44 | $1.33 (-7.64%) | $1.50 | $1.24 | 6.98 M | $3.89 M |
| 09/17/2024 | $2.05 | $1.25 (-39.02%) | $2.08 | $1.22 | 18.26 M | $3.65 M |
| 09/16/2024 | $2.08 | $1.91 (-8.17%) | $2.19 | $1.81 | 437,048 | $5.58 M |
| 09/13/2024 | $2.08 | $2.11 (1.44%) | $2.15 | $2.02 | 45,500 | $6.17 M |
| 09/12/2024 | $2.00 | $2.04 (2%) | $2.09 | $1.93 | 38,700 | $5.96 M |
| 09/11/2024 | $1.92 | $2.03 (5.73%) | $2.15 | $1.87 | 111,600 | $5.93 M |
| 09/10/2024 | $1.89 | $1.94 (2.65%) | $1.95 | $1.83 | 49,300 | $5.67 M |
| 09/09/2024 | $1.84 | $1.86 (1.09%) | $1.98 | $1.83 | 84,027 | $5.44 M |
| 09/06/2024 | $1.87 | $1.86 (-0.53%) | $1.91 | $1.81 | 63,737 | $5.44 M |
| 09/05/2024 | $1.82 | $1.86 (2.2%) | $1.90 | $1.81 | 61,953 | $5.44 M |
| 09/04/2024 | $1.81 | $1.81 (0%) | $1.87 | $1.81 | 60,000 | $5.29 M |
| 09/03/2024 | $1.71 | $1.82 (6.43%) | $1.92 | $1.71 | 145,500 | $5.32 M |
| 08/30/2024 | $2.03 | $1.96 (-3.45%) | $2.06 | $1.90 | 141,300 | $5.73 M |
| 08/29/2024 | $2.13 | $2.10 (-1.41%) | $2.19 | $1.67 | 2.63 M | $6.14 M |
| 08/28/2024 | $2.38 | $2.19 (-7.98%) | $2.38 | $2.11 | 102,349 | $6.40 M |
| 08/27/2024 | $2.28 | $2.36 (3.51%) | $2.40 | $2.18 | 130,206 | $6.90 M |
| 08/26/2024 | $2.59 | $2.42 (-6.56%) | $2.59 | $2.29 | 189,166 | $7.07 M |
| 08/23/2024 | $2.15 | $2.35 (9.3%) | $2.37 | $2.05 | 179,900 | $6.87 M |
| 08/22/2024 | $2.26 | $2.15 (-4.87%) | $2.29 | $2.12 | 92,300 | $6.28 M |
| 08/21/2024 | $2.65 | $2.27 (-14.34%) | $2.69 | $2.16 | 387,603 | $6.63 M |
| 08/20/2024 | $2.35 | $2.63 (11.91%) | $2.63 | $2.31 | 389,947 | $7.69 M |
| 08/19/2024 | $2.17 | $2.37 (9.22%) | $2.40 | $2.15 | 197,800 | $6.93 M |
| 08/16/2024 | $2.36 | $2.23 (-5.51%) | $2.40 | $2.18 | 116,317 | $6.52 M |
| 08/15/2024 | $2.30 | $2.31 (0.43%) | $2.31 | $2.10 | 135,619 | $6.75 M |
| 08/14/2024 | $2.31 | $2.26 (-2.16%) | $2.54 | $2.20 | 285,248 | $6.60 M |
| 08/13/2024 | $2.11 | $2.33 (10.43%) | $2.50 | $2.08 | 339,600 | $6.81 M |
| 08/12/2024 | $1.95 | $2.07 (6.15%) | $2.13 | $1.89 | 67,108 | $6.05 M |
| 08/09/2024 | $1.73 | $1.86 (7.51%) | $1.89 | $1.73 | 88,203 | $5.44 M |
| 08/08/2024 | $1.66 | $1.71 (3.01%) | $1.82 | $1.66 | 69,263 | $5.00 M |
| 08/07/2024 | $1.79 | $1.68 (-6.15%) | $1.95 | $1.67 | 150,332 | $4.91 M |
| 08/06/2024 | $1.80 | $1.79 (-0.56%) | $1.86 | $1.79 | 63,600 | $5.23 M |
| 08/05/2024 | $1.91 | $1.81 (-5.24%) | $1.94 | $1.70 | 147,209 | $5.29 M |
| 08/02/2024 | $1.95 | $1.93 (-1.03%) | $2.04 | $1.87 | 76,820 | $5.64 M |
| 08/01/2024 | $2.00 | $2.00 (0%) | $2.07 | $1.96 | 72,300 | $5.84 M |
| 07/31/2024 | $1.91 | $2.05 (7.33%) | $2.15 | $1.91 | 150,600 | $5.99 M |
| 07/30/2024 | $2.16 | $1.90 (-12.04%) | $2.27 | $1.81 | 343,345 | $5.55 M |
| 07/29/2024 | $2.42 | $2.25 (-7.02%) | $2.46 | $2.21 | 1.13 M | $6.58 M |
| 07/26/2024 | $2.50 | $2.65 (6%) | $2.70 | $2.41 | 218,800 | $7.74 M |
| 07/25/2024 | $2.30 | $2.49 (8.26%) | $2.57 | $2.28 | 183,132 | $7.28 M |
| 07/24/2024 | $2.55 | $2.35 (-7.84%) | $2.56 | $2.32 | 158,600 | $6.87 M |
| 07/23/2024 | $2.64 | $2.60 (-1.52%) | $2.66 | $2.51 | 133,000 | $7.60 M |
| 07/22/2024 | $2.80 | $2.69 (-3.93%) | $2.81 | $2.60 | 181,708 | $7.86 M |
| 07/19/2024 | $2.53 | $2.75 (8.7%) | $2.88 | $2.53 | 314,423 | $8.04 M |
| 07/18/2024 | $2.70 | $2.57 (-4.81%) | $2.77 | $2.50 | 241,464 | $7.51 M |
| 07/17/2024 | $2.90 | $2.72 (-6.21%) | $2.93 | $2.70 | 239,452 | $7.95 M |
| 07/16/2024 | $2.94 | $2.90 (-1.36%) | $2.99 | $2.82 | 231,221 | $8.47 M |
| 07/15/2024 | $3.00 | $2.75 (-8.33%) | $3.10 | $2.75 | 397,057 | $8.04 M |
| 07/12/2024 | $2.88 | $3.10 (7.64%) | $3.23 | $2.87 | 886,372 | $9.06 M |
| 07/11/2024 | $2.66 | $3.04 (14.29%) | $3.29 | $2.66 | 2.10 M | $8.88 M |
| 07/10/2024 | $4.32 | $3.05 (-29.4%) | $4.62 | $2.90 | 44.74 M | $8.91 M |
| 07/09/2024 | $2.18 | $2.55 (16.97%) | $2.63 | $2.16 | 4.54 M | $7.45 M |
| 07/08/2024 | $2.29 | $2.20 (-3.93%) | $2.44 | $2.15 | 759,070 | $6.43 M |
| 07/05/2024 | $2.35 | $2.48 (5.53%) | $2.53 | $2.23 | 2.10 M | $7.25 M |
| 07/03/2024 | $3.06 | $2.50 (-18.3%) | $3.27 | $2.27 | 55.81 M | $7.31 M |
| 07/02/2024 | $1.36 | $1.50 (10.29%) | $1.78 | $1.36 | 4.59 M | $4.38 M |
| 07/01/2024 | $1.35 | $1.37 (1.48%) | $1.40 | $1.30 | 39,184 | $4.00 M |