Vast Renewable Ltd (VSTE)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3317 | -21.7979890911 | 1.5217 | 1.53 | 1.12 | 1115783 | 1.32572482 | CS |
| 4 | -0.8087 | -40.4612998449 | 1.9987 | 2.2897 | 1.12 | 3997037 | 1.5907443 | CS |
| 12 | 0.05 | 4.38596491228 | 1.14 | 8 | 0.833 | 4900922 | 3.07249863 | CS |
| 26 | -1.01 | -45.9090909091 | 2.2 | 8 | 0.833 | 2247615 | 3.06706776 | CS |
| 52 | -5.52 | -82.2652757079 | 6.71 | 11.99 | 0.833 | 1265175 | 3.42452659 | CS |
| 156 | -12.81 | -91.5 | 14 | 14 | 0.833 | 1246642 | 3.43041096 | CS |
| 260 | -12.81 | -91.5 | 14 | 14 | 0.833 | 1246642 | 3.43041096 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 1.17 | -0.09 | -7.14 | 1.27 | 1.27 | 1.12 | 682264 |
| 1734996900 | 1.26 | -0.02 | -1.56 | 1.31 | 1.31 | 1.23 | 478982 |
| 1734737700 | 1.28 | -0.13 | -9.22 | 1.33 | 1.36 | 1.26 | 1081081 |
| 1734651300 | 1.41 | -0.2 | -12.42 | 1.5217 | 1.53 | 1.26 | 2220804 |
| 1734564900 | 1.61 | 0.31 | 23.85 | 2.2799999 | 2.2897 | 1.48 | 62520776 |
| 1734478500 | 1.3 | -0.09 | -6.47 | 1.3899999 | 1.43 | 1.28 | 974243 |
| 1734392100 | 1.3899999 | 0.15 | 12.10 | 1.26 | 1.44 | 1.2 | 204266 |
| 1734132900 | 1.24 | -0.1 | -7.12 | 1.27 | 1.3799999 | 1.2 | 328592 |
| 1734046500 | 1.335 | -0.05 | -3.26 | 1.406 | 1.406 | 1.31 | 106411 |
| 1733960100 | 1.3799999 | -0.1 | -6.76 | 1.47 | 1.486 | 1.3 | 268401 |
| 1733873700 | 1.48 | -0.1 | -6.33 | 1.57 | 1.6 | 1.44 | 188258 |
| 1733787300 | 1.58 | -0.01 | -0.63 | 1.62 | 1.68 | 1.5314 | 278369 |
| 1733528100 | 1.59 | -0.12 | -7.02 | 1.74 | 1.74 | 1.54 | 376806 |
| 1733441700 | 1.71 | 0.05 | 3.01 | 1.67 | 1.8 | 1.67 | 198158 |
| 1733355300 | 1.66 | -0.11 | -6.21 | 1.79 | 1.85 | 1.62 | 298271 |
| 1733268900 | 1.77 | -0.17 | -8.76 | 1.91 | 1.955 | 1.77 | 292664 |
| 1733182500 | 1.94 | 0.1 | 5.43 | 1.89 | 2.15 | 1.88 | 685924 |
| 1732917840 | 1.84 | -0.23 | -11.11 | 1.9987 | 2.0292 | 1.73 | 762400 |
| 1732750500 | 2.07 | 0.2 | 10.70 | 2.11 | 2.16 | 1.93 | 1276021 |
| 1732664100 | 1.87 | -0.26 | -12.21 | 2.025 | 2.04 | 1.8 | 1261859 |
| 1732577700 | 2.13 | 0.48 | 29.09 | 2.5 | 2.5299999 | 1.94 | 43052896 |
| 1732318500 | 1.65 | 0.2 | 13.79 | 1.4898 | 1.9 | 1.4898 | 841008 |
| 1732232100 | 1.45 | -0.09 | -5.84 | 1.55 | 1.56 | 1.35 | 283445 |
| 1732145700 | 1.54 | -0.04 | -2.53 | 1.6399999 | 1.6681999 | 1.51 | 178613 |
| 1732059300 | 1.58 | -0.09 | -5.39 | 1.679 | 1.7183 | 1.55 | 171549 |
| 1731972900 | 1.67 | -0.06 | -3.47 | 1.7501 | 1.85 | 1.61 | 425499 |
| 1731713700 | 1.73 | 0.09 | 5.49 | 1.66 | 2.45 | 1.5208 | 3865345 |
| 1731627300 | 1.6399999 | -0.04 | -2.38 | 1.6399999 | 1.7099 | 1.45 | 233210 |
| 1731540900 | 1.68 | 0.16 | 10.53 | 1.48 | 1.86 | 1.48 | 607051 |
| 1731454500 | 1.52 | -0.25 | -14.12 | 1.7 | 1.98 | 1.5 | 849684 |
| 1731368100 | 1.77 | -0.56 | -24.03 | 2.2717 | 2.3022 | 1.74 | 723691 |
| 1731108900 | 2.33 | -0.12 | -4.90 | 2.4 | 2.7 | 2.1 | 752923 |
| 1731022500 | 2.45 | -0.66 | -21.22 | 3.4198 | 3.76 | 2.34 | 1478827 |
| 1730936100 | 3.11 | -2.25 | -41.98 | 3.6201 | 4.72 | 2.84 | 2635097 |
| 1730849700 | 5.36 | -1.39 | -20.59 | 5.82 | 6.61 | 4.5599999 | 4000564 |
| 1730763300 | 6.75 | 1.95 | 40.63 | 7.58 | 7.68 | 5.6 | 22679038 |
| 1730500500 | 4.8 | 2.8 | 140.00 | 2.35 | 8 | 2.0099999 | 68342147 |
| 1730414100 | 2 | -0.27 | -11.89 | 2 | 2.14 | 1.9 | 1464990 |
| 1730327700 | 2.27 | 1.26 | 124.75 | 1.0386 | 2.7599999 | 1.01 | 56886744 |
| 1730241300 | 1.01 | 0.08 | 8.78 | 1.08 | 1.098 | 0.9503 | 106879 |
| 1730154900 | 0.9285 | 0.0285 | 3.17 | 0.8737 | 0.958 | 0.8737 | 6083 |
| 1729895700 | 0.9 | -0.077 | -7.88 | 0.92 | 0.9659 | 0.8728 | 12008 |
| 1729809300 | 0.977 | -0.0063 | -0.64 | 0.9833 | 0.9833 | 0.833 | 23558 |
| 1729722900 | 0.9833 | -0.0167 | -1.67 | 1.03 | 1.03 | 0.9681 | 6993 |
| 1729636500 | 1 | -0.0096 | -0.95 | 1 | 1.09 | 0.964 | 25603 |
| 1729550100 | 1.0096 | 0.01 | 0.96 | 1.02 | 1.04 | 0.9221 | 10049 |
| 1729290900 | 1 | 0.0001 | 0.01 | 0.9614 | 1.02 | 0.9028 | 6332 |
| 1729204500 | 0.9999 | 0.0649 | 6.94 | 0.97 | 1.02 | 0.88 | 16074 |
| 1729118100 | 0.935 | -0.0269 | -2.80 | 0.99 | 0.99 | 0.935 | 10462 |
| 1729031700 | 0.9619 | -0.0141 | -1.44 | 0.98 | 1.02 | 0.9501 | 2605 |
| 1728945300 | 0.976 | 0.0247 | 2.60 | 0.94 | 0.998 | 0.94 | 2872 |
| 1728686100 | 0.9513 | -0.0167 | -1.73 | 0.9573 | 1.02 | 0.935 | 3350 |
| 1728599700 | 0.968 | 0.0114 | 1.19 | 0.9808 | 1.05 | 0.95 | 7040 |
| 1728513300 | 0.9566 | -0.1134 | -10.60 | 1.06 | 1.09 | 0.9563 | 17184 |
| 1728426900 | 1.07 | 0.12 | 12.63 | 0.94 | 1.07 | 0.9397 | 10439 |
| 1728340500 | 0.95 | -0.07 | -6.86 | 1.065 | 1.08 | 0.9064 | 10005 |
| 1728081300 | 1.02 | -0.03 | -2.86 | 1.11 | 1.11 | 1.02 | 5504 |
| 1727994900 | 1.05 | -0.02 | -2.13 | 1.1399999 | 1.1677 | 1.01 | 13582 |
| 1727908500 | 1.0729 | -0.05 | -4.21 | 1.1272 | 1.1299999 | 1.0326 | 11614 |
| 1727822100 | 1.12 | -0.02 | -1.75 | 1.15 | 1.1681999 | 1.12 | 11354 |
| 1727735520 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.19 | 1.1 | 5929 |
| 1727476500 | 1.1399999 | -0.06 | -4.61 | 1.17 | 1.21 | 1.1301 | 22523 |
| 1727390100 | 1.1951 | 0.07 | 6.18 | 1.12 | 1.2 | 1.12 | 21074 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
