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 | 0.1145 | 25.8640162638 | 0.4427 | 0.9045 | 0.4333 | 36934301 | 0.60820276 | CS |
| 4 | -0.3088 | -35.6581986143 | 0.866 | 0.9045 | 0.4307 | 10224401 | 0.60770582 | CS |
| 12 | -0.9645 | -63.3830584215 | 1.5217 | 1.53 | 0.4307 | 4893472 | 0.69227705 | CS |
| 26 | -0.5328 | -48.880733945 | 1.09 | 8 | 0.4307 | 4460994 | 1.93042975 | CS |
| 52 | -2.1928 | -79.7381818182 | 2.75 | 11.99 | 0.4307 | 2317913 | 2.18933162 | CS |
| 156 | -13.4428 | -96.02 | 14 | 14 | 0.4307 | 1891911 | 2.19682815 | CS |
| 260 | -13.4428 | -96.02 | 14 | 14 | 0.4307 | 1891911 | 2.19682815 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 0.6086 | 0.1087 | 21.74 | 0.8767 | 0.9045 | 0.59 | 193549125 |
| 1741732500 | 0.4999 | 0.019 | 3.95 | 0.4863 | 0.5 | 0.4759 | 139294 |
| 1741646100 | 0.4809 | -0.03315 | -6.45 | 0.5067 | 0.5154 | 0.4809 | 127326 |
| 1741390500 | 0.51405 | 0.05195 | 11.24 | 0.46 | 0.519 | 0.4502 | 245787 |
| 1741304100 | 0.4621 | -0.0079 | -1.68 | 0.4586 | 0.4675 | 0.4333 | 146370 |
| 1741217700 | 0.47 | 0.0165 | 3.64 | 0.456 | 0.5 | 0.4428 | 363423 |
| 1741131300 | 0.4535 | -0.019 | -4.02 | 0.4609 | 0.4609 | 0.4307 | 181234 |
| 1741044900 | 0.4725 | -0.0755 | -13.78 | 0.524 | 0.524 | 0.4374 | 993505 |
| 1740785700 | 0.548 | -0.0384 | -6.55 | 0.5736 | 0.58 | 0.5451 | 3319308 |
| 1740699300 | 0.5864 | -0.02995 | -4.86 | 0.6259 | 0.6299 | 0.5797 | 100469 |
| 1740612900 | 0.61635 | 0.05055 | 8.93 | 0.5658 | 0.64 | 0.5551 | 235914 |
| 1740526500 | 0.5658 | -0.037 | -6.14 | 0.59 | 0.6 | 0.505 | 439314 |
| 1740440100 | 0.6028 | -0.0116 | -1.89 | 0.61 | 0.6143999 | 0.5649 | 367809 |
| 1740180900 | 0.6143999 | -0.0046 | -0.74 | 0.62 | 0.63 | 0.6 | 415559 |
| 1740094500 | 0.619 | -0.0523 | -7.79 | 0.6578 | 0.66 | 0.6006 | 416319 |
| 1740008100 | 0.6713 | -0.0036 | -0.53 | 0.6724 | 0.6807 | 0.6419 | 301756 |
| 1739921700 | 0.6749 | -0.0478 | -6.61 | 0.73 | 0.73 | 0.6148 | 841462 |
| 1739576100 | 0.7227 | -0.0413 | -5.41 | 0.764 | 0.765 | 0.71 | 691665 |
| 1739489700 | 0.764 | -0.132 | -14.73 | 0.866 | 0.8869 | 0.7538 | 1129383 |
| 1739403300 | 0.896 | 0.036 | 4.19 | 0.8111 | 0.9231 | 0.751301 | 2054449 |
| 1739316900 | 0.86 | 0.1700001 | 24.64 | 0.8232 | 0.955 | 0.7 | 43369344 |
| 1739230500 | 0.6899999 | -0.0198 | -2.79 | 0.72 | 0.72 | 0.67955 | 6054961 |
| 1738971300 | 0.7098 | -0.0104 | -1.44 | 0.72 | 0.7598 | 0.6935 | 164343 |
| 1738884900 | 0.7201999 | -0.064849 | -8.26 | 0.771 | 0.778 | 0.7099 | 361500 |
| 1738798500 | 0.785049 | -0.045051 | -5.43 | 0.83 | 0.85 | 0.7606 | 624998 |
| 1738712100 | 0.8300999 | -0.0399 | -4.59 | 0.88 | 0.885 | 0.8300999 | 246164 |
| 1738625700 | 0.87 | -0.0854 | -8.94 | 0.925 | 0.95 | 0.85 | 609518 |
| 1738366500 | 0.9554 | -0.0256 | -2.61 | 0.96 | 1.0291999 | 0.950599 | 293161 |
| 1738280100 | 0.981 | -0.002 | -0.20 | 0.9801 | 0.9998 | 0.961 | 136787 |
| 1738193700 | 0.983 | -0.0049 | -0.50 | 0.9733 | 0.9999 | 0.9551 | 79087 |
| 1738107300 | 0.9879 | -0.0021 | -0.21 | 1 | 1.02 | 0.95 | 101408 |
| 1738020900 | 0.99 | -0.02 | -1.98 | 1.01 | 1.03 | 0.9548 | 444298 |
| 1737761700 | 1.01 | -0.04 | -3.81 | 1.02 | 1.03 | 0.9801 | 337641 |
| 1737675300 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1737588900 | 1.05 | -0.03 | -2.78 | 1.07 | 1.08 | 1.03 | 190641 |
| 1737502500 | 1.08 | -0.04 | -3.57 | 1.11 | 1.1206 | 1.07 | 168729 |
| 1737156900 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.1399999 | 1.0701 | 245916 |
| 1737070500 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.1697 | 1.11 | 312777 |
| 1736984100 | 1.12 | 0 | 0.00 | 1.11 | 1.1399999 | 1.1071 | 224426 |
| 1736897700 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.15 | 1.0971 | 236459 |
| 1736811300 | 1.15 | -0.03 | -2.54 | 1.17 | 1.19 | 1.0701 | 761396 |
| 1736552100 | 1.18 | 0.04 | 3.51 | 1.12 | 1.26 | 1.12 | 1663087 |
| 1736379300 | 1.1399999 | -0.08 | -6.17 | 1.24 | 1.24 | 1.08 | 983002 |
| 1736292900 | 1.215 | -0.04 | -2.80 | 1.24 | 1.278 | 1.2 | 676364 |
| 1736206500 | 1.25 | -0.02 | -1.19 | 1.28 | 1.31 | 1.19 | 614994 |
| 1735947300 | 1.2649999 | 0.05 | 4.55 | 1.25 | 1.3 | 1.16 | 825978 |
| 1735860900 | 1.21 | 0.1 | 9.01 | 1.1399999 | 1.29 | 1.09 | 870497 |
| 1735688100 | 1.11 | -0.04 | -3.48 | 1.15 | 1.17 | 1.07 | 612269 |
| 1735601700 | 1.15 | -0.02 | -1.71 | 1.2 | 1.2 | 1.12 | 460804 |
| 1735342500 | 1.17 | -0.1 | -7.87 | 1.21 | 1.34 | 1.17 | 776641 |
| 1735256100 | 1.27 | 0.1 | 8.55 | 1.18 | 1.32 | 1.179 | 1288579 |
| 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 | 482374 |
| 1734737700 | 1.28 | -0.13 | -9.22 | 1.3 | 1.36 | 1.26 | 1093383 |
| 1734651300 | 1.41 | -0.2 | -12.42 | 1.51 | 1.55 | 1.26 | 2293580 |
| 1734564900 | 1.61 | 0.31 | 23.85 | 2.2799999 | 2.3793 | 1.48 | 62911123 |
| 1734478500 | 1.3 | -0.09 | -6.47 | 1.3899999 | 1.43 | 1.28 | 979857 |
| 1734392100 | 1.3899999 | 0.15 | 12.10 | 1.26 | 1.44 | 1.2 | 204605 |
| 1734132900 | 1.24 | -0.1 | -7.12 | 1.34 | 1.3799999 | 1.2 | 349714 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
