Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VEGAAUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 0.3154 | -0.0209 | -6.21% | 0.3363 | 0.3456 | 0.3054 | 126,728.00 |
| Jun 14 2024 | 0.3363 | -0.0056 | -1.64% | 0.3419 | 0.3531 | 0.310 | 91,548.00 |
| Jun 13 2024 | 0.3419 | -0.0106 | -3.01% | 0.3525 | 0.3571 | 0.330 | 74,613.00 |
| Jun 12 2024 | 0.3525 | 0.0117 | 3.43% | 0.3408 | 0.365 | 0.3304 | 93,382.00 |
| Jun 11 2024 | 0.3408 | -0.025 | -6.83% | 0.3658 | 0.3669 | 0.325 | 92,685.00 |
| Jun 10 2024 | 0.3658 | -0.0265 | -6.76% | 0.392 | 0.3983 | 0.3506 | 115,332.00 |
| Jun 09 2024 | 0.3923 | 0.0227 | 6.14% | 0.3696 | 0.397 | 0.3653 | 77,363.00 |
| Jun 08 2024 | 0.3696 | -0.024 | -6.10% | 0.3936 | 0.3943 | 0.352 | 94,990.00 |
| Jun 07 2024 | 0.3936 | -0.035 | -8.17% | 0.4286 | 0.4375 | 0.386 | 62,698.00 |
| Jun 06 2024 | 0.4286 | 0.0291 | 7.28% | 0.3995 | 0.450 | 0.3684 | 111,110.00 |
| Jun 05 2024 | 0.3995 | -0.0154 | -3.71% | 0.9217 | 0.9365 | 0.3856 | 146,443.00 |
| Jun 04 2024 | 0.4149 | -0.0162 | -3.76% | 0.4311 | 0.4356 | 0.3911 | 104,931.00 |
| Jun 03 2024 | 0.4311 | 0.0194 | 4.71% | 0.4113 | 0.445 | 0.4109 | 101,678.00 |
| Jun 02 2024 | 0.4117 | -0.0298 | -6.75% | 0.4415 | 0.4448 | 0.3962 | 86,777.00 |
| Jun 01 2024 | 0.4415 | 0.0176 | 4.15% | 0.4272 | 0.4502 | 0.4146 | 100,302.00 |
| May 31 2024 | 0.4239 | -0.0139 | -3.17% | 0.4378 | 0.4711 | 0.4122 | 99,519.00 |
| May 30 2024 | 0.4378 | -0.0434 | -9.02% | 0.4789 | 0.482 | 0.4321 | 147,530.00 |
| May 29 2024 | 0.4812 | -0.0282 | -5.54% | 0.5094 | 0.5112 | 0.468 | 59,925.00 |
| May 28 2024 | 0.5094 | -0.0042 | -0.82% | 0.5136 | 0.5167 | 0.4646 | 75,406.00 |
| May 27 2024 | 0.5136 | 0.0132 | 2.64% | 0.5007 | 0.5327 | 0.462 | 101,245.00 |
| May 26 2024 | 0.5004 | -0.0103 | -2.02% | 0.5107 | 0.5154 | 0.4949 | 38,690.00 |
| May 25 2024 | 0.5107 | 0.0332 | 6.95% | 0.4775 | 0.5119 | 0.472 | 67,685.00 |
| May 24 2024 | 0.4775 | -0.0148 | -3.01% | 0.4923 | 0.5046 | 0.4637 | 62,887.00 |
| May 23 2024 | 0.4923 | -0.0015 | -0.30% | 0.4938 | 0.5216 | 0.4685 | 85,527.00 |
| May 22 2024 | 0.4938 | -0.0104 | -2.06% | 0.5042 | 0.5105 | 0.4715 | 75,656.00 |
| May 21 2024 | 0.5042 | -0.051 | -9.19% | 0.5552 | 0.5578 | 0.4881 | 70,094.00 |
| May 20 2024 | 0.5552 | 0.0725 | 15.02% | 0.4837 | 0.5564 | 0.4603 | 80,147.00 |
| May 19 2024 | 0.4827 | -0.0063 | -1.29% | 0.489 | 0.5024 | 0.4699 | 92,940.00 |
| May 18 2024 | 0.489 | 0.0251 | 5.41% | 0.4639 | 0.5104 | 0.4268 | 135,253.00 |
| May 17 2024 | 0.4639 | -0.0153 | -3.19% | 0.4792 | 0.4911 | 0.446 | 103,277.00 |
| May 16 2024 | 0.4792 | -0.0495 | -9.36% | 0.5287 | 0.5512 | 0.4657 | 156,074.00 |
| May 15 2024 | 0.5287 | -0.0332 | -5.91% | 0.5619 | 0.5915 | 0.5259 | 69,375.00 |
| May 14 2024 | 0.5619 | -0.0134 | -2.33% | 0.5753 | 0.5986 | 0.5551 | 53,230.00 |
| May 13 2024 | 0.5753 | -0.0034 | -0.59% | 0.9217 | 0.9365 | 0.5681 | 50,147.00 |
| May 12 2024 | 0.5787 | -0.0103 | -1.75% | 0.589 | 0.610 | 0.5739 | 42,238.00 |
| May 11 2024 | 0.589 | 0.0103 | 1.78% | 0.5787 | 0.6028 | 0.5757 | 44,399.00 |
| May 10 2024 | 0.5787 | -0.0231 | -3.84% | 0.6018 | 0.6134 | 0.5756 | 54,164.00 |
| May 09 2024 | 0.6018 | 0.0018 | 0.30% | 0.600 | 0.6103 | 0.5637 | 69,761.00 |
| May 08 2024 | 0.600 | -0.0145 | -2.36% | 0.6145 | 0.6188 | 0.5885 | 58,543.00 |
| May 07 2024 | 0.6145 | -0.0138 | -2.20% | 0.6283 | 0.6309 | 0.6054 | 33,733.00 |
| May 06 2024 | 0.6283 | -0.0081 | -1.27% | 0.6401 | 0.6509 | 0.6192 | 49,680.00 |
| May 05 2024 | 0.6364 | -0.0147 | -2.26% | 0.6508 | 0.6687 | 0.615 | 52,495.00 |
| May 04 2024 | 0.6511 | -0.0009 | -0.14% | 0.6534 | 0.6703 | 0.6455 | 32,528.00 |
| May 03 2024 | 0.652 | 0.0074 | 1.15% | 0.6472 | 0.6842 | 0.6183 | 55,455.00 |
| May 02 2024 | 0.6446 | 0.0167 | 2.66% | 0.6303 | 0.677 | 0.6019 | 66,962.00 |
| May 01 2024 | 0.6279 | 0.0154 | 2.51% | 0.6125 | 0.6499 | 0.6038 | 85,718.00 |
| Apr 30 2024 | 0.6125 | 0.0157 | 2.63% | 0.6047 | 0.6388 | 0.5696 | 76,992.00 |
| Apr 29 2024 | 0.5968 | -0.0383 | -6.03% | 0.9217 | 0.9365 | 0.5963 | 86,538.00 |
| Apr 28 2024 | 0.6351 | -0.0505 | -7.37% | 0.6866 | 0.6936 | 0.6277 | 59,115.00 |
| Apr 27 2024 | 0.6856 | -0.0108 | -1.55% | 0.6962 | 0.7058 | 0.6699 | 35,452.00 |
| Apr 26 2024 | 0.6964 | 0.0317 | 4.77% | 0.6635 | 0.770 | 0.6237 | 55,276.00 |
| Apr 25 2024 | 0.6647 | -0.0127 | -1.87% | 0.6774 | 0.7065 | 0.6451 | 42,709.00 |
| Apr 24 2024 | 0.6774 | -0.0662 | -8.90% | 0.7436 | 0.7998 | 0.6555 | 41,063.00 |
| Apr 23 2024 | 0.7436 | 0.022 | 3.05% | 0.7216 | 0.7792 | 0.7021 | 47,943.00 |
| Apr 22 2024 | 0.7216 | -0.0058 | -0.80% | 0.9217 | 0.9365 | 0.7006 | 39,189.00 |
| Apr 21 2024 | 0.7274 | -0.0283 | -3.74% | 0.7557 | 0.7673 | 0.7187 | 40,690.00 |
| Apr 20 2024 | 0.7557 | 0.0381 | 5.31% | 0.7176 | 0.7614 | 0.6979 | 42,476.00 |
| Apr 19 2024 | 0.7176 | 0.0101 | 1.43% | 0.7054 | 0.7395 | 0.6721 | 48,925.00 |
| Apr 18 2024 | 0.7075 | 0.0421 | 6.33% | 0.6619 | 0.7238 | 0.6514 | 52,940.00 |
| Apr 17 2024 | 0.6654 | -0.0277 | -4.00% | 0.6919 | 0.7028 | 0.639 | 57,589.00 |
| Apr 16 2024 | 0.6931 | -0.0216 | -3.02% | 0.7147 | 0.7158 | 0.6444 | 58,245.00 |
| Apr 15 2024 | 0.7147 | -0.012 | -1.65% | 0.7243 | 0.751 | 0.6974 | 97,208.00 |
| Apr 14 2024 | 0.7267 | 0.0672 | 10.19% | 0.649 | 0.7513 | 0.6318 | 76,009.00 |
| Apr 13 2024 | 0.6595 | -0.064 | -8.85% | 0.7235 | 0.7428 | 0.6151 | 82,019.00 |
| Apr 12 2024 | 0.7235 | -0.0716 | -9.01% | 0.7951 | 0.8049 | 0.7039 | 92,736.00 |
| Apr 11 2024 | 0.7951 | -0.0032 | -0.40% | 0.7983 | 0.8234 | 0.780 | 63,379.00 |
| Apr 10 2024 | 0.7983 | 0.0116 | 1.47% | 0.7867 | 0.850 | 0.7828 | 66,160.00 |
| Apr 09 2024 | 0.7867 | -0.0892 | -10.18% | 0.8759 | 0.8947 | 0.7846 | 72,950.00 |
| Apr 08 2024 | 0.8759 | 0.0087 | 1.00% | 0.8695 | 0.9253 | 0.867 | 53,239.00 |
| Apr 07 2024 | 0.8672 | -0.0188 | -2.12% | 0.886 | 0.895 | 0.840 | 32,868.00 |
| Apr 06 2024 | 0.886 | 0.0024 | 0.27% | 0.8836 | 0.9015 | 0.871 | 42,746.00 |
| Apr 05 2024 | 0.8836 | -0.0381 | -4.13% | 0.9217 | 0.9365 | 0.880 | 41,775.00 |
| Apr 04 2024 | 0.9217 | 0.0365 | 4.12% | 0.8852 | 0.9608 | 0.861 | 73,434.00 |
| Apr 03 2024 | 0.8852 | -0.0318 | -3.47% | 0.917 | 0.9253 | 0.8688 | 62,054.00 |
| Apr 02 2024 | 0.917 | -0.0422 | -4.40% | 0.955 | 0.9618 | 0.899 | 61,861.00 |
| Apr 01 2024 | 0.9592 | 0.0047 | 0.49% | 0.9489 | 0.966 | 0.9275 | 62,568.00 |
| Mar 31 2024 | 0.9545 | 0.0052 | 0.55% | 0.9511 | 0.9991 | 0.9363 | 75,704.00 |
| Mar 30 2024 | 0.9493 | 0.0015 | 0.16% | 0.9471 | 0.9693 | 0.9302 | 50,239.00 |
| Mar 29 2024 | 0.9478 | -0.0204 | -2.11% | 0.9683 | 0.9901 | 0.9275 | 59,133.00 |
| Mar 28 2024 | 0.9682 | 0.0085 | 0.89% | 0.9596 | 1.02 | 0.950 | 82,283.00 |
| Mar 27 2024 | 0.9597 | 0.0402 | 4.37% | 0.9195 | 0.9773 | 0.9045 | 84,559.00 |
| Mar 26 2024 | 0.9195 | -0.0263 | -2.78% | 0.9458 | 0.980 | 0.9049 | 76,882.00 |
| Mar 25 2024 | 0.9458 | 0.0068 | 0.72% | 0.9395 | 0.9841 | 0.9282 | 68,405.00 |
| Mar 24 2024 | 0.939 | 0.0081 | 0.87% | 0.9309 | 0.9523 | 0.9016 | 46,409.00 |
| Mar 23 2024 | 0.9309 | -0.0032 | -0.34% | 0.9341 | 0.9641 | 0.913 | 44,290.00 |
| Mar 22 2024 | 0.9341 | -0.0148 | -1.56% | 0.9505 | 0.975 | 0.920 | 40,656.00 |
| Mar 21 2024 | 0.9489 | -0.0148 | -1.54% | 0.9637 | 0.990 | 0.9374 | 50,478.00 |
| Mar 20 2024 | 0.9637 | 0.0618 | 6.85% | 0.9019 | 0.9816 | 0.8859 | 48,687.00 |
| Mar 19 2024 | 0.9019 | -0.0762 | -7.79% | 0.9781 | 1.00 | 0.8783 | 57,718.00 |
| Mar 18 2024 | 0.9781 | -0.0419 | -4.11% | 1.01 | 1.03 | 0.9515 | 57,011.00 |
| Mar 17 2024 | 1.02 | 0.050 | 4.74% | 0.9738 | 1.02 | 0.930 | 56,470.00 |
| Mar 16 2024 | 0.9738 | -0.0252 | -2.52% | 0.999 | 1.10 | 0.967 | 71,185.00 |
