Vast Renewables Limited - Ordinary Shares (VSTE)

Historical Prices For Vast Renewables Limited - Ordinary Shares (VSTE)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.32	0.32	0.29	0.32	592,986	0.32
4/01/2025	0.32	0.32	0.31	0.32	325,666	0.32
3/31/2025	0.32	0.32	0.28	0.31	557,504	0.31
3/28/2025	0.33	0.33	0.31	0.32	379,189	0.32
3/27/2025	0.34	0.35	0.32	0.33	996,826	0.33
3/26/2025	0.36	0.36	0.32	0.36	8,786,029	0.36
3/25/2025	0.35	0.37	0.35	0.35	489,359	0.35
3/24/2025	0.36	0.36	0.34	0.35	823,826	0.35
3/21/2025	0.36	0.39	0.36	0.37	453,381	0.37
3/20/2025	0.36	0.39	0.36	0.37	546,589	0.37
3/19/2025	0.40	0.41	0.34	0.37	2,735,602	0.37
3/18/2025	0.44	0.45	0.38	0.42	1,395,915	0.42
3/17/2025	0.51	0.51	0.44	0.46	1,622,308	0.46
3/14/2025	0.51	0.54	0.46	0.51	2,293,239	0.51
3/13/2025	0.57	0.57	0.50	0.55	3,964,172	0.55
3/12/2025	0.88	0.90	0.59	0.61	193,622,857	0.61
3/11/2025	0.49	0.50	0.48	0.50	139,690	0.50
3/10/2025	0.51	0.52	0.48	0.48	137,712	0.48
3/07/2025	0.46	0.52	0.45	0.51	260,450	0.51
3/06/2025	0.46	0.47	0.43	0.46	146,200	0.46
3/05/2025	0.47	0.50	0.44	0.47	363,390	0.47
3/04/2025	0.46	0.46	0.43	0.45	168,356	0.45
3/03/2025	0.52	0.52	0.44	0.47	993,341	0.47
2/28/2025	0.57	0.58	0.55	0.55	3,491,947	0.55
2/27/2025	0.61	0.63	0.58	0.59	100,469	0.59
2/26/2025	0.57	0.64	0.56	0.62	235,914	0.62
2/25/2025	0.59	0.60	0.51	0.57	439,314	0.57
2/24/2025	0.61	0.61	0.56	0.60	367,809	0.60
2/21/2025	0.61	0.63	0.60	0.61	416,809	0.61
2/20/2025	0.66	0.66	0.60	0.62	416,319	0.62
2/19/2025	0.67	0.68	0.64	0.67	301,556	0.67
2/18/2025	0.73	0.73	0.61	0.67	924,235	0.67
2/14/2025	0.76	0.77	0.71	0.72	697,596	0.72
2/13/2025	0.87	0.89	0.75	0.76	1,128,116	0.76
2/12/2025	0.81	0.92	0.75	0.90	2,052,272	0.90
2/11/2025	0.82	0.95	0.70	0.86	43,350,868	0.86
2/10/2025	0.72	0.72	0.68	0.69	5,414,512	0.69
2/07/2025	0.72	0.76	0.69	0.71	165,416	0.71
2/06/2025	0.77	0.78	0.71	0.72	361,497	0.72
2/05/2025	0.83	0.85	0.76	0.79	623,624	0.79
2/04/2025	0.88	0.89	0.83	0.83	246,164	0.83
2/03/2025	0.93	0.95	0.85	0.87	609,517	0.87
1/31/2025	0.96	1.03	0.95	0.96	293,199	0.96
1/30/2025	0.98	1.00	0.96	0.98	136,851	0.98
1/29/2025	0.97	1.00	0.96	0.98	78,067	0.98
1/28/2025	1.00	1.02	0.95	0.99	101,618	0.99
1/27/2025	1.01	1.03	0.95	0.99	444,303	0.99
1/24/2025	1.02	1.03	0.98	1.01	339,817	1.01
1/23/2025	1.04	1.04	1.01	1.02	198,317	1.02
1/22/2025	1.07	1.09	1.03	1.05	198,137	1.05
1/21/2025	1.11	1.12	1.07	1.08	167,755	1.08
1/17/2025	1.13	1.14	1.07	1.12	246,864	1.12
1/16/2025	1.12	1.17	1.11	1.13	312,734	1.13
1/15/2025	1.11	1.14	1.11	1.12	223,229	1.12
1/14/2025	1.14	1.15	1.10	1.12	236,459	1.12
1/13/2025	1.17	1.19	1.07	1.15	761,246	1.15
1/10/2025	1.12	1.26	1.12	1.18	1,692,367	1.18
1/08/2025	1.24	1.24	1.08	1.14	988,096	1.14
1/07/2025	1.24	1.28	1.20	1.22	670,842	1.22
1/06/2025	1.28	1.31	1.19	1.25	615,034	1.25
1/03/2025	1.25	1.30	1.16	1.26	846,917	1.26