-
5 DAY PERFORMANCE
+9.53% -
1 MONTH PERFORMANCE
+4.79% -
3 MONTH PERFORMANCE
-58.14% -
6 MONTH PERFORMANCE
-73.76% -
YEAR-TO-DATE PERFORMANCE
-53.37% -
1 YEAR PERFORMANCE
-52.63%
VivoPower International PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.84 | $0.90 (6.88%) | $0.94 | $0.80 | 337,423 | $2.62 M |
| 11/20/2024 | $0.82 | $0.85 (3.8%) | $0.87 | $0.78 | 337,913 | $2.50 M |
| 11/19/2024 | $0.80 | $0.81 (0.7%) | $0.84 | $0.76 | 381,400 | $2.37 M |
| 11/18/2024 | $0.85 | $0.84 (-1.18%) | $0.90 | $0.75 | 2.74 M | $2.45 M |
| 11/15/2024 | $1.06 | $0.82 (-22.48%) | $1.11 | $0.80 | 2.35 M | $2.40 M |
| 11/14/2024 | $0.78 | $1.35 (72.02%) | $1.35 | $0.76 | 5.92 M | $3.95 M |
| 11/13/2024 | $0.75 | $0.78 (4.39%) | $0.79 | $0.74 | 214,318 | $2.29 M |
| 11/12/2024 | $0.77 | $0.75 (-2.07%) | $0.79 | $0.72 | 113,500 | $2.20 M |
| 11/11/2024 | $0.77 | $0.77 (-0.25%) | $0.79 | $0.72 | 233,258 | $2.25 M |
| 11/08/2024 | $0.77 | $0.77 (0%) | $0.77 | $0.73 | 127,400 | $2.25 M |
| 11/07/2024 | $0.78 | $0.77 (-1.13%) | $0.79 | $0.72 | 111,800 | $2.25 M |
| 11/06/2024 | $0.79 | $0.75 (-4.08%) | $0.82 | $0.72 | 368,200 | $2.20 M |
| 11/05/2024 | $0.86 | $0.83 (-4.03%) | $0.86 | $0.82 | 106,700 | $2.41 M |
| 11/04/2024 | $0.82 | $0.84 (2.87%) | $0.87 | $0.79 | 597,600 | $2.46 M |
| 11/01/2024 | $0.82 | $0.82 (-0.01%) | $0.84 | $0.78 | 248,453 | $2.40 M |
| 10/31/2024 | $0.82 | $0.82 (0%) | $0.83 | $0.79 | 41,347 | $2.40 M |
| 10/30/2024 | $0.82 | $0.83 (1.13%) | $0.84 | $0.79 | 83,822 | $2.41 M |
| 10/29/2024 | $0.81 | $0.83 (2.52%) | $0.85 | $0.81 | 102,315 | $2.43 M |
| 10/28/2024 | $0.80 | $0.84 (4.41%) | $0.85 | $0.80 | 94,330 | $2.45 M |
| 10/25/2024 | $0.78 | $0.81 (3.59%) | $0.81 | $0.76 | 107,617 | $2.36 M |
| 10/24/2024 | $0.78 | $0.78 (0.22%) | $0.80 | $0.77 | 132,601 | $2.28 M |
| 10/23/2024 | $0.86 | $0.80 (-7.21%) | $0.86 | $0.77 | 190,436 | $2.33 M |
| 10/22/2024 | $0.87 | $0.86 (-1.73%) | $0.89 | $0.85 | 74,591 | $2.51 M |
| 10/21/2024 | $0.86 | $0.89 (3.39%) | $0.91 | $0.84 | 166,200 | $2.60 M |
| 10/18/2024 | $0.87 | $0.90 (3.59%) | $0.91 | $0.85 | 147,288 | $2.63 M |
| 10/17/2024 | $0.91 | $0.89 (-2.52%) | $0.95 | $0.87 | 161,748 | $2.60 M |
| 10/16/2024 | $0.92 | $0.91 (-0.5%) | $0.94 | $0.86 | 287,800 | $2.67 M |
| 10/15/2024 | $1.06 | $0.92 (-12.75%) | $1.06 | $0.89 | 538,800 | $2.70 M |
| 10/14/2024 | $0.81 | $0.98 (20.7%) | $0.99 | $0.80 | 859,000 | $2.86 M |
| 10/11/2024 | $0.78 | $0.78 (0.31%) | $0.79 | $0.75 | 165,400 | $2.29 M |
| 10/10/2024 | $0.77 | $0.78 (1.2%) | $0.80 | $0.76 | 99,000 | $2.29 M |
| 10/09/2024 | $0.77 | $0.77 (0.01%) | $0.80 | $0.75 | 115,000 | $2.25 M |
| 10/08/2024 | $0.81 | $0.78 (-4.2%) | $0.82 | $0.77 | 265,900 | $2.27 M |
| 10/07/2024 | $0.82 | $0.83 (1.34%) | $0.88 | $0.80 | 340,500 | $2.43 M |
| 10/04/2024 | $0.82 | $0.84 (2.44%) | $0.89 | $0.78 | 776,625 | $2.45 M |
| 10/03/2024 | $0.78 | $0.82 (6.1%) | $0.87 | $0.74 | 1.07 M | $2.40 M |
| 10/02/2024 | $0.78 | $0.78 (-0.65%) | $0.80 | $0.73 | 439,500 | $2.26 M |
| 10/01/2024 | $1.00 | $0.80 (-20%) | $1.01 | $0.74 | 922,405 | $2.34 M |
| 09/30/2024 | $1.05 | $1.00 (-4.76%) | $1.19 | $0.96 | 836,886 | $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 |