Skip to main content

Vast Renewables Limited - Ordinary Shares (NY:VST)

193.81 -1.23 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 197.50 197.50 192.18 193.81 4,753,284 -1.23(-0.63%)
Jun 27, 2025 192.00 198.20 189.11 195.04 8,917,263 +4.64(+2.44%)
Jun 26, 2025 187.85 191.28 185.00 190.40 3,677,411 +4.08(+2.19%)
Jun 25, 2025 188.02 190.60 185.95 186.32 3,813,268 +0.15(+0.08%)
Jun 24, 2025 188.13 189.37 184.89 186.17 6,851,346 -0.38(-0.20%)
Jun 23, 2025 184.24 187.57 179.94 186.55 4,145,722 +1.45(+0.78%)
Jun 20, 2025 180.90 185.50 178.76 185.10 6,585,692 +3.97(+2.19%)
Jun 18, 2025 177.00 182.06 175.22 181.13 5,632,371 +3.60(+2.03%)
Jun 17, 2025 178.78 180.97 175.08 177.53 4,174,968 +0.55(+0.31%)
Jun 16, 2025 175.35 178.91 175.35 176.98 4,181,393 +3.45(+1.99%)
Jun 13, 2025 171.29 175.73 170.44 173.53 3,965,773 -0.12(-0.07%)
Jun 12, 2025 165.06 173.67 164.46 173.65 4,359,160 +7.07(+4.24%)
Jun 11, 2025 167.82 169.28 165.33 166.58 4,033,872 +2.14(+1.30%)
Jun 10, 2025 169.88 170.41 159.98 164.44 7,826,652 -4.71(-2.79%)
Jun 09, 2025 173.45 173.78 168.20 169.16 5,355,729 -4.24(-2.45%)
Jun 06, 2025 173.28 173.73 170.03 173.40 3,306,394 +2.75(+1.61%)
Jun 05, 2025 173.20 173.69 169.35 170.65 4,310,907 -1.82(-1.05%)
Jun 04, 2025 175.78 177.16 171.67 172.47 5,296,634 -3.31(-1.88%)
Jun 03, 2025 174.78 178.12 171.64 175.78 10,031,501 +8.52(+5.09%)
Jun 02, 2025 160.40 169.08 160.39 167.26 5,619,544 +6.89(+4.30%)
May 30, 2025 158.77 160.40 156.87 160.37 5,334,172 +0.84(+0.53%)
May 29, 2025 165.73 165.79 158.58 159.53 3,551,648 -2.63(-1.62%)
May 28, 2025 164.19 165.53 161.22 162.15 5,020,047 -1.50(-0.92%)
May 27, 2025 159.80 163.66 156.98 163.65 7,197,799 +5.69(+3.60%)
May 23, 2025 156.36 159.23 154.46 157.96 7,265,381 +3.44(+2.22%)
May 22, 2025 152.11 154.91 149.40 154.52 4,597,083 +2.65(+1.74%)
May 21, 2025 154.74 156.31 150.73 151.88 4,071,094 -4.95(-3.16%)
May 20, 2025 156.80 158.04 155.47 156.83 3,429,450 -0.29(-0.18%)
May 19, 2025 150.19 157.45 150.19 157.12 5,144,389 +0.70(+0.45%)
May 16, 2025 156.04 157.28 154.31 156.42 6,271,845 +4.55(+3.00%)
May 15, 2025 150.81 153.90 150.65 151.87 3,944,623 -2.66(-1.72%)
May 14, 2025 156.30 156.80 152.35 154.52 5,376,518 -0.28(-0.18%)
May 13, 2025 143.98 156.79 143.89 154.80 9,082,086 +8.90(+6.10%)
May 12, 2025 145.22 147.28 142.83 145.91 8,390,045 +10.33(+7.62%)
May 09, 2025 140.77 141.08 133.56 135.58 5,867,353 -5.15(-3.66%)
May 08, 2025 140.96 143.10 137.27 140.73 7,372,183 +1.41(+1.01%)
May 07, 2025 137.46 140.80 133.78 139.32 12,515,603 -5.29(-3.66%)
May 06, 2025 138.31 146.69 137.27 144.62 10,112,539 +4.79(+3.43%)
May 05, 2025 136.42 140.91 135.51 139.82 5,948,481 +0.72(+0.52%)
May 02, 2025 138.74 140.93 137.56 139.10 5,622,885 +1.98(+1.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.