Vast Renewables Limited - VSTE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 16, 2025	0.14	0.16	0.16	0.33	0.13	156.85M
May 15, 2025	0.13	0.13	0.13	0.13	0.12	996,025
May 14, 2025	0.13	0.13	0.13	0.14	0.11	2.57M
May 13, 2025	0.12	0.14	0.14	0.14	0.11	2.16M
May 12, 2025	0.11	0.13	0.13	0.13	0.1	51.85M
May 09, 2025	0.15	0.14	0.14	0.15	0.11	8.4M
May 08, 2025	0.15	0.15	0.15	0.17	0.15	3.5M
May 07, 2025	0.16	0.16	0.16	0.16	0.13	8.97M
May 06, 2025	0.35	0.37	0.37	0.38	0.35	474,631
May 05, 2025	0.35	0.35	0.35	0.37	0.35	231,226
May 02, 2025	0.38	0.36	0.36	0.38	0.35	230,958
May 01, 2025	0.37	0.36	0.36	0.38	0.35	149,908
April 30, 2025	0.37	0.37	0.37	0.38	0.35	122,548
April 29, 2025	0.4	0.37	0.37	0.43	0.36	641,400
April 28, 2025	0.37	0.39	0.39	0.4	0.36	251,800
April 25, 2025	0.36	0.38	0.38	0.4	0.36	269,101
April 24, 2025	0.38	0.38	0.38	0.39	0.36	343,543
April 23, 2025	0.36	0.36	0.36	0.37	0.35	360,319
April 22, 2025	0.36	0.35	0.35	0.39	0.35	477,200
April 21, 2025	0.36	0.36	0.36	0.36	0.35	187,502
April 17, 2025	0.34	0.36	0.36	0.36	0.33	116,843
April 16, 2025	0.34	0.34	0.34	0.35	0.33	79,227
April 15, 2025	0.35	0.35	0.35	0.36	0.33	141,069
April 14, 2025	0.35	0.35	0.35	0.36	0.34	103,800
April 11, 2025	0.36	0.35	0.35	0.36	0.34	137,512
April 10, 2025	0.34	0.35	0.35	0.36	0.33	111,000
April 09, 2025	0.36	0.35	0.35	0.36	0.32	517,521
April 08, 2025	0.38	0.36	0.36	0.38	0.35	390,122
April 07, 2025	0.33	0.39	0.39	0.4	0.31	1.55M
April 04, 2025	0.32	0.33	0.33	0.33	0.31	543,236
April 03, 2025	0.32	0.33	0.33	0.34	0.28	915,715
April 02, 2025	0.31	0.32	0.32	0.32	0.29	588,214
April 01, 2025	0.32	0.32	0.32	0.32	0.31	326,200
March 31, 2025	0.32	0.31	0.31	0.32	0.28	571,100
March 28, 2025	0.33	0.32	0.32	0.33	0.31	342,525
March 27, 2025	0.35	0.33	0.33	0.35	0.32	965,545
March 26, 2025	0.36	0.36	0.36	0.36	0.32	8.8M
March 25, 2025	0.35	0.35	0.35	0.37	0.35	490,400
March 24, 2025	0.36	0.35	0.35	0.36	0.34	793,749
March 21, 2025	0.36	0.37	0.37	0.39	0.36	453,381
March 20, 2025	0.36	0.37	0.37	0.39	0.36	549,605
March 19, 2025	0.4	0.37	0.37	0.41	0.34	2.7M
March 18, 2025	0.44	0.42	0.42	0.45	0.38	1.39M
March 17, 2025	0.51	0.46	0.46	0.51	0.44	1.63M
March 14, 2025	0.51	0.51	0.51	0.54	0.46	2.21M
March 13, 2025	0.57	0.55	0.55	0.57	0.5	3.88M
March 12, 2025	0.88	0.61	0.61	0.9	0.59	192.66M
March 11, 2025	0.49	0.5	0.5	0.5	0.48	130,420
March 10, 2025	0.51	0.48	0.48	0.52	0.48	138,500
March 07, 2025	0.46	0.51	0.51	0.52	0.45	260,450
March 06, 2025	0.46	0.46	0.46	0.47	0.43	153,000
March 05, 2025	0.47	0.47	0.47	0.5	0.44	340,689
March 04, 2025	0.46	0.45	0.45	0.46	0.43	161,949
March 03, 2025	0.52	0.47	0.47	0.52	0.44	994,700
February 28, 2025	0.57	0.55	0.55	0.58	0.55	172,260
February 27, 2025	0.61	0.59	0.59	0.63	0.58	93,625
February 26, 2025	0.57	0.62	0.62	0.64	0.56	235,936
February 25, 2025	0.59	0.58	0.58	0.59	0.51	436,868
February 24, 2025	0.61	0.6	0.6	0.61	0.56	365,438
February 21, 2025	0.62	0.61	0.61	0.63	0.6	381,830

Vast Renewables Limited (VSTE) NASDAQ