Australia markets open in 9 minutes

VinFast Auto Ltd. (VFS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.0100-0.0300 (-0.99%)
At close: 04:00PM EDT
3.0100 0.00 (0.00%)
After hours: 07:13PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20243.06003.10502.98003.01003.01001,110,700
09 May 20242.92003.20002.90003.04003.04002,006,400
08 May 20242.96002.98002.85002.90002.90001,758,800
07 May 20243.14003.18002.96003.01003.01002,210,800
06 May 20242.89003.19002.89003.08003.08003,406,300
03 May 20242.94002.98002.78502.89002.89001,911,400
02 May 20242.76002.95002.67002.85002.85002,924,600
01 May 20242.59002.76502.55002.66002.66002,365,500
30 Apr 20242.68002.70002.55002.56002.56002,679,600
29 Apr 20242.72002.82502.66002.74002.74002,545,400
26 Apr 20242.67002.83002.60002.60002.60004,101,300
25 Apr 20242.47002.69002.44002.69002.69002,597,700
24 Apr 20242.59002.63002.45002.50002.50003,134,700
23 Apr 20242.49002.69002.41002.42002.42003,783,000
22 Apr 20242.48002.50702.25502.43002.43005,029,900
19 Apr 20242.60002.65502.43502.52002.52005,602,000
18 Apr 20242.71002.80002.56002.71002.71002,444,300
17 Apr 20243.04003.05002.59002.72002.72006,603,900
16 Apr 20243.20003.29003.03003.07003.07002,703,200
15 Apr 20243.69003.69003.16003.26003.26004,019,900
12 Apr 20244.01004.01003.59003.60003.60003,177,700
11 Apr 20243.95004.17003.85004.03004.03002,216,400
10 Apr 20244.03004.05003.91003.95003.95001,790,300
09 Apr 20244.23004.24504.07004.10004.10001,305,000
08 Apr 20244.15004.24004.08004.18004.18001,452,100
05 Apr 20244.36004.36003.96004.16004.16003,040,200
04 Apr 20244.50004.54004.36004.36004.36001,406,400
03 Apr 20244.80004.81004.34004.44004.44003,698,000
02 Apr 20244.80004.84504.71704.84004.8400682,100
01 Apr 20245.00005.03004.75504.83004.83001,516,200
28 Mar 20244.71005.05004.68004.97004.97002,263,800
27 Mar 20244.75004.75004.60004.73004.73001,427,700
26 Mar 20244.86004.90004.66004.70004.70001,301,900
25 Mar 20244.96005.10504.82004.83004.83001,216,600
22 Mar 20244.94004.98004.86004.96004.9600949,300
21 Mar 20244.95005.01004.80004.99004.99001,211,800
20 Mar 20244.78004.88504.68004.87004.87001,205,400
19 Mar 20244.92004.92004.64004.73004.73002,131,400
18 Mar 20245.09005.09004.77004.93004.93001,898,500
15 Mar 20244.87005.10004.84005.02005.02001,833,800
14 Mar 20244.95004.96004.81004.89004.89002,042,100
13 Mar 20245.09005.09004.92004.98004.98001,667,600
12 Mar 20245.22005.24005.03005.06005.06001,587,700
11 Mar 20245.25005.37005.18005.21005.21001,288,000
08 Mar 20245.33005.45005.24005.25005.25001,142,800
07 Mar 20245.19005.28505.13005.28005.28001,461,500
06 Mar 20245.32005.32005.17005.20005.20001,321,900
05 Mar 20245.23005.37005.20805.32005.32001,450,100
04 Mar 20245.79005.80005.20005.28005.28002,953,400
01 Mar 20246.01006.05005.71005.79005.79001,711,200
29 Feb 20245.87006.18005.87005.97005.97001,855,800
28 Feb 20245.65005.93005.50005.86005.86001,913,700
27 Feb 20245.27005.68005.20005.58005.58002,793,100
26 Feb 20245.08005.22004.95005.18005.18001,880,700
23 Feb 20245.09005.15004.91005.06005.06001,543,800
22 Feb 20245.16005.33004.93005.08005.08002,246,000
21 Feb 20245.22005.34005.18005.26005.2600881,500
20 Feb 20245.45005.45005.15005.21005.21001,434,600
16 Feb 20245.43005.58005.38005.46005.46001,465,100
15 Feb 20245.23005.47005.22105.43005.43001,634,700
14 Feb 20245.21005.23004.90005.22005.22001,893,100
13 Feb 20245.23005.24405.09005.13005.13001,569,000
12 Feb 20245.21005.44005.19905.36005.36001,851,700
09 Feb 20245.31005.36005.21005.25005.25001,206,300
08 Feb 20245.30005.39005.27005.31005.31001,003,900
07 Feb 20245.41005.43005.27505.35005.35001,303,500
06 Feb 20245.25005.39005.24005.39005.39002,438,100
05 Feb 20245.64005.65005.23005.27005.27002,752,400
02 Feb 20245.90005.94005.55005.72005.72002,149,200
01 Feb 20246.10006.11005.90005.93005.93001,135,200
31 Jan 20245.96006.25005.92005.95005.95001,259,400
30 Jan 20246.09006.12005.95006.00006.00001,298,400
29 Jan 20246.00006.11005.80006.11006.11001,698,500
26 Jan 20246.12006.12005.93005.94005.94001,069,100
25 Jan 20245.90006.16005.90006.12006.12001,561,200
24 Jan 20246.24006.24005.90005.91005.91001,626,500
23 Jan 20246.19006.35006.09006.14006.14001,884,500
22 Jan 20246.07006.21005.75006.16006.16002,482,400
19 Jan 20245.60006.23005.53006.00006.00003,009,700
18 Jan 20245.73005.87005.50005.64005.64002,295,700
17 Jan 20245.91005.93005.57005.77005.77002,751,800
16 Jan 20246.50006.55005.92006.03006.03003,761,300
12 Jan 20246.73006.95006.53006.59006.59001,871,500
11 Jan 20246.70006.96506.56006.76006.76002,216,500
10 Jan 20246.61006.74006.43006.72006.72002,500,800
09 Jan 20246.75006.87006.41006.65006.65003,327,700
08 Jan 20247.05007.19006.75006.79006.79003,767,900
05 Jan 20247.00007.06006.90007.02007.02001,920,900
04 Jan 20247.07007.13006.90007.07007.07003,466,600
03 Jan 20247.13507.21006.83507.08007.08004,709,600
02 Jan 20248.04008.05007.00007.05007.05006,666,200
29 Dec 20238.56008.56008.08008.37008.37002,805,900
28 Dec 20238.41008.78008.40008.64008.64002,973,600
27 Dec 20238.34008.55008.15008.48008.48003,420,700
26 Dec 20238.00008.52007.98008.38008.38003,486,000
22 Dec 20238.08008.24207.80007.99007.99002,688,200
21 Dec 20238.28008.33007.72008.11008.11003,605,400
20 Dec 20237.95008.74007.80007.94007.94006,434,300
19 Dec 20237.75008.05007.51008.00008.00004,024,900
18 Dec 20237.63007.79007.40007.63007.63003,408,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...