Australia markets closed

VinFast Auto Ltd. (VFS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.1400-0.1900 (-4.39%)
At close: 04:00PM EDT
4.1400 0.00 (0.00%)
Pre-market: 08:01AM EDT
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 20244.30004.41004.05004.14004.14001,139,600
14 June 20243.90004.45003.90004.33004.33003,137,800
13 June 20243.76004.08003.72003.93003.93001,439,400
12 June 20243.91004.04003.72003.76003.76001,511,500
11 June 20243.98004.02503.80003.91003.91001,346,600
10 June 20244.35004.35003.92003.97003.97002,233,300
07 June 20244.40004.48004.29004.36004.36001,090,700
06 June 20244.38004.59004.29004.54004.54001,680,400
05 June 20244.65004.65004.21004.47004.47002,172,600
04 June 20244.87004.90004.56004.60004.60002,303,900
03 June 20244.95005.06004.78004.87004.87001,525,100
31 May 20244.80005.18004.73004.89004.89001,878,300
30 May 20244.90005.04004.81504.87004.87001,657,900
29 May 20244.78004.91004.64004.81004.81001,087,600
28 May 20244.90005.24004.70004.92004.92002,762,600
24 May 20244.76005.20004.71004.90004.90002,840,700
23 May 20244.74005.02004.50004.70004.70002,290,300
22 May 20245.05005.06004.33004.67004.67004,112,800
21 May 20245.60005.98004.94005.14005.14007,428,800
20 May 20244.88006.42004.76006.32006.320010,868,800
17 May 20244.35004.88004.23504.88004.88003,213,500
16 May 20244.23004.87004.23004.42004.42005,959,300
15 May 20244.21004.29004.00004.24004.24002,090,400
14 May 20244.65004.99004.00004.11004.11008,503,000
13 May 20243.20004.64003.08004.56004.560015,396,300
10 May 20243.06003.10502.98003.01003.01001,115,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...