Vast Renewables Limited - Ordinary Shares (VST)
192.20
+5.18 (2.77%)
NYSE · Last Trade: Jul 3rd, 10:52 PM EDT
Historical Prices For Vast Renewables Limited - Ordinary Shares (VST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 188.14 | 194.30 | 188.00 | 192.20 | 3,342,453 | 192.20 |
| 7/02/2025 | 184.70 | 188.44 | 182.71 | 187.02 | 3,263,740 | 187.02 |
| 7/01/2025 | 192.82 | 193.47 | 180.51 | 185.10 | 6,123,961 | 185.10 |
| 6/30/2025 | 197.50 | 197.50 | 192.18 | 193.81 | 4,753,284 | 193.81 |
| 6/27/2025 | 192.00 | 198.20 | 189.11 | 195.04 | 8,917,263 | 195.04 |
| 6/26/2025 | 187.85 | 191.28 | 185.00 | 190.40 | 3,677,411 | 190.40 |
| 6/25/2025 | 188.02 | 190.60 | 185.95 | 186.32 | 3,813,268 | 186.32 |
| 6/24/2025 | 188.13 | 189.37 | 184.89 | 186.17 | 6,851,346 | 186.17 |
| 6/23/2025 | 184.24 | 187.57 | 179.94 | 186.55 | 4,145,722 | 186.55 |
| 6/20/2025 | 180.90 | 185.50 | 178.76 | 185.10 | 6,585,692 | 185.10 |
| 6/18/2025 | 177.00 | 182.06 | 175.22 | 181.13 | 5,632,371 | 181.13 |
| 6/17/2025 | 179.01 | 181.20 | 175.30 | 177.75 | 4,169,684 | 177.53 |
| 6/16/2025 | 175.57 | 179.14 | 175.57 | 177.20 | 4,176,100 | 176.98 |
| 6/13/2025 | 171.51 | 175.95 | 170.66 | 173.75 | 3,960,753 | 173.53 |
| 6/12/2025 | 165.27 | 173.89 | 164.67 | 173.87 | 4,353,642 | 173.65 |
| 6/11/2025 | 168.03 | 169.50 | 165.54 | 166.79 | 4,028,766 | 166.58 |
| 6/10/2025 | 170.10 | 170.63 | 160.18 | 164.65 | 7,816,958 | 164.44 |
| 6/09/2025 | 173.67 | 174.00 | 168.41 | 169.37 | 5,348,950 | 169.16 |
| 6/06/2025 | 173.50 | 173.95 | 170.24 | 173.62 | 3,302,209 | 173.40 |
| 6/05/2025 | 173.42 | 173.91 | 169.56 | 170.87 | 4,305,449 | 170.65 |
| 6/04/2025 | 176.00 | 177.39 | 171.89 | 172.69 | 5,289,930 | 172.47 |
| 6/03/2025 | 175.00 | 178.35 | 171.86 | 176.00 | 10,018,803 | 175.78 |
| 6/02/2025 | 160.60 | 169.29 | 160.59 | 167.47 | 5,612,431 | 167.26 |
| 5/30/2025 | 158.97 | 160.60 | 157.07 | 160.57 | 5,327,420 | 160.37 |
| 5/29/2025 | 165.94 | 166.00 | 158.78 | 159.73 | 3,547,153 | 159.53 |
| 5/28/2025 | 164.40 | 165.74 | 161.42 | 162.36 | 5,013,693 | 162.15 |
| 5/27/2025 | 160.00 | 163.87 | 157.18 | 163.86 | 7,188,688 | 163.65 |
| 5/23/2025 | 156.56 | 159.43 | 154.65 | 158.16 | 7,256,185 | 157.96 |
| 5/22/2025 | 152.30 | 155.11 | 149.59 | 154.72 | 4,591,264 | 154.52 |
| 5/21/2025 | 154.94 | 156.50 | 150.92 | 152.07 | 4,065,941 | 151.88 |
| 5/20/2025 | 157.00 | 158.24 | 155.67 | 157.03 | 3,425,109 | 156.83 |
| 5/19/2025 | 150.38 | 157.65 | 150.38 | 157.32 | 5,137,877 | 157.12 |
| 5/16/2025 | 156.24 | 157.48 | 154.51 | 156.62 | 6,263,906 | 156.42 |
| 5/15/2025 | 151.00 | 154.09 | 150.84 | 152.06 | 3,939,630 | 151.87 |
| 5/14/2025 | 156.50 | 157.00 | 152.54 | 154.72 | 5,369,713 | 154.52 |
| 5/13/2025 | 144.16 | 156.99 | 144.07 | 155.00 | 9,070,591 | 154.80 |
| 5/12/2025 | 145.40 | 147.47 | 143.01 | 146.09 | 8,379,425 | 145.91 |
| 5/09/2025 | 140.95 | 141.26 | 133.73 | 135.75 | 5,859,926 | 135.58 |
| 5/08/2025 | 141.14 | 143.28 | 137.44 | 140.91 | 7,362,851 | 140.73 |
| 5/07/2025 | 137.63 | 140.98 | 133.95 | 139.50 | 12,499,760 | 139.32 |
| 5/06/2025 | 138.48 | 146.88 | 137.44 | 144.80 | 10,099,738 | 144.62 |
| 5/05/2025 | 136.59 | 141.09 | 135.68 | 140.00 | 5,940,952 | 139.82 |
| 5/02/2025 | 138.92 | 141.11 | 137.73 | 139.28 | 5,615,768 | 139.10 |
| 5/01/2025 | 137.67 | 140.53 | 135.81 | 137.30 | 10,585,221 | 137.13 |
| 4/30/2025 | 125.09 | 130.01 | 122.30 | 129.63 | 5,038,893 | 129.47 |
| 4/29/2025 | 128.58 | 130.41 | 126.42 | 129.33 | 4,286,779 | 129.17 |
| 4/28/2025 | 126.25 | 129.95 | 125.80 | 129.62 | 4,333,127 | 129.46 |
| 4/25/2025 | 124.38 | 128.24 | 123.52 | 126.64 | 4,323,329 | 126.48 |
| 4/24/2025 | 120.77 | 126.29 | 120.51 | 124.23 | 5,459,926 | 124.07 |
| 4/23/2025 | 122.00 | 125.58 | 118.33 | 120.00 | 7,043,058 | 119.85 |
| 4/22/2025 | 109.50 | 113.70 | 108.59 | 112.63 | 4,895,026 | 112.49 |
| 4/21/2025 | 112.52 | 114.00 | 103.34 | 106.52 | 6,089,109 | 106.39 |
| 4/17/2025 | 117.83 | 120.18 | 114.00 | 115.42 | 4,853,142 | 115.27 |
| 4/16/2025 | 112.51 | 117.62 | 111.95 | 115.87 | 5,956,202 | 115.72 |
| 4/15/2025 | 113.26 | 116.35 | 112.38 | 115.75 | 4,276,384 | 115.60 |
| 4/14/2025 | 117.31 | 118.20 | 110.51 | 112.69 | 5,006,975 | 112.55 |
| 4/11/2025 | 109.26 | 112.34 | 105.75 | 111.71 | 5,268,012 | 111.57 |
| 4/10/2025 | 113.63 | 115.51 | 107.03 | 109.26 | 8,731,396 | 109.12 |
| 4/09/2025 | 102.34 | 120.96 | 99.24 | 118.02 | 14,019,051 | 117.87 |
| 4/08/2025 | 109.46 | 112.39 | 99.90 | 102.19 | 11,451,325 | 102.06 |
| 4/07/2025 | 92.66 | 108.59 | 90.51 | 102.69 | 13,028,693 | 102.56 |
| 4/04/2025 | 103.57 | 103.91 | 92.12 | 98.07 | 17,713,423 | 97.95 |