Volpara Health Technologies Limited (VHT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.1400 | 1.1425 | 1.1400 | 1.1400 | 1.1400 | 935,592 |
| 18 Apr 2024 | 1.1450 | 1.1450 | 1.1400 | 1.1400 | 1.1400 | 1,057,317 |
| 17 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 400,464 |
| 16 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 188,376 |
| 15 Apr 2024 | 1.1400 | 1.1425 | 1.1400 | 1.1400 | 1.1400 | 176,419 |
| 12 Apr 2024 | 1.1350 | 1.1425 | 1.1350 | 1.1400 | 1.1400 | 689,013 |
| 11 Apr 2024 | 1.1350 | 1.1400 | 1.1350 | 1.1350 | 1.1350 | 299,719 |
| 10 Apr 2024 | 1.1350 | 1.1400 | 1.1350 | 1.1350 | 1.1350 | 167,783 |
| 09 Apr 2024 | 1.1350 | 1.1400 | 1.1350 | 1.1350 | 1.1350 | 719,436 |
| 08 Apr 2024 | 1.1350 | 1.1375 | 1.1300 | 1.1350 | 1.1350 | 333,112 |
| 05 Apr 2024 | 1.1350 | 1.1400 | 1.1350 | 1.1350 | 1.1350 | 510,800 |
| 04 Apr 2024 | 1.1350 | 1.1350 | 1.1300 | 1.1300 | 1.1300 | 44,939 |
| 03 Apr 2024 | 1.1300 | 1.1350 | 1.1300 | 1.1350 | 1.1350 | 143,349 |
| 02 Apr 2024 | 1.1300 | 1.1350 | 1.1300 | 1.1300 | 1.1300 | 168,164 |
| 28 Mar 2024 | 1.1300 | 1.1350 | 1.1300 | 1.1350 | 1.1350 | 539,358 |
| 27 Mar 2024 | 1.1300 | 1.1350 | 1.1300 | 1.1350 | 1.1350 | 127,606 |
| 26 Mar 2024 | 1.1300 | 1.1350 | 1.1300 | 1.1350 | 1.1350 | 64,750 |
| 25 Mar 2024 | 1.1300 | 1.1350 | 1.1300 | 1.1350 | 1.1350 | 664,855 |
| 22 Mar 2024 | 1.1300 | 1.1325 | 1.1300 | 1.1300 | 1.1300 | 1,412,689 |
| 21 Mar 2024 | 1.1300 | 1.1350 | 1.1300 | 1.1350 | 1.1350 | 1,093,007 |
| 20 Mar 2024 | 1.1300 | 1.1350 | 1.1250 | 1.1250 | 1.1250 | 84,031 |
| 19 Mar 2024 | 1.1300 | 1.1325 | 1.1250 | 1.1300 | 1.1300 | 2,861,710 |
| 18 Mar 2024 | 1.1300 | 1.1325 | 1.1300 | 1.1300 | 1.1300 | 531,121 |
| 15 Mar 2024 | 1.1300 | 1.1350 | 1.1300 | 1.1300 | 1.1300 | 385,743 |
| 14 Mar 2024 | 1.1300 | 1.1350 | 1.1275 | 1.1300 | 1.1300 | 2,037,806 |
| 13 Mar 2024 | 1.1250 | 1.1300 | 1.1250 | 1.1250 | 1.1250 | 558,056 |
| 12 Mar 2024 | 1.1200 | 1.1250 | 1.1200 | 1.1250 | 1.1250 | 310,599 |
| 11 Mar 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 503,145 |
| 08 Mar 2024 | 1.1250 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 270,682 |
| 07 Mar 2024 | 1.1250 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 137,991 |
| 06 Mar 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 153,301 |
| 05 Mar 2024 | 1.1200 | 1.1250 | 1.1200 | 1.1225 | 1.1225 | 47,579 |
| 04 Mar 2024 | 1.1200 | 1.1250 | 1.1200 | 1.1200 | 1.1200 | 182,554 |
| 01 Mar 2024 | 1.1250 | 1.1300 | 1.1225 | 1.1250 | 1.1250 | 847,151 |
| 29 Feb 2024 | 1.1200 | 1.1225 | 1.1200 | 1.1200 | 1.1200 | 32,406 |
| 28 Feb 2024 | 1.1200 | 1.1250 | 1.1200 | 1.1200 | 1.1200 | 1,552,964 |
| 27 Feb 2024 | 1.1200 | 1.1250 | 1.1200 | 1.1200 | 1.1200 | 285,243 |
| 26 Feb 2024 | 1.1200 | 1.1250 | 1.1200 | 1.1200 | 1.1200 | 206,466 |
| 23 Feb 2024 | 1.1200 | 1.1250 | 1.1200 | 1.1200 | 1.1200 | 382,785 |
| 22 Feb 2024 | 1.1250 | 1.1250 | 1.1200 | 1.1200 | 1.1200 | 169,100 |
| 21 Feb 2024 | 1.1200 | 1.1250 | 1.1175 | 1.1200 | 1.1200 | 3,186,657 |
| 20 Feb 2024 | 1.1150 | 1.1200 | 1.1150 | 1.1200 | 1.1200 | 248,736 |
| 19 Feb 2024 | 1.1150 | 1.1200 | 1.1150 | 1.1200 | 1.1200 | 202,188 |
| 16 Feb 2024 | 1.1150 | 1.1200 | 1.1150 | 1.1175 | 1.1175 | 305,159 |
| 15 Feb 2024 | 1.1150 | 1.1200 | 1.1150 | 1.1150 | 1.1150 | 158,238 |
| 14 Feb 2024 | 1.1200 | 1.1200 | 1.1150 | 1.1150 | 1.1150 | 226,438 |
| 13 Feb 2024 | 1.1200 | 1.1200 | 1.1150 | 1.1150 | 1.1150 | 81,492 |
| 12 Feb 2024 | 1.1150 | 1.1200 | 1.1150 | 1.1200 | 1.1200 | 224,057 |
| 09 Feb 2024 | 1.1150 | 1.1200 | 1.1150 | 1.1150 | 1.1150 | 180,779 |
| 08 Feb 2024 | 1.1150 | 1.1200 | 1.1150 | 1.1200 | 1.1200 | 221,324 |
| 07 Feb 2024 | 1.1150 | 1.1250 | 1.1150 | 1.1150 | 1.1150 | 450,920 |
| 06 Feb 2024 | 1.1200 | 1.1225 | 1.1150 | 1.1150 | 1.1150 | 814,777 |
| 05 Feb 2024 | 1.1150 | 1.1175 | 1.1150 | 1.1150 | 1.1150 | 188,786 |
| 02 Feb 2024 | 1.1150 | 1.1175 | 1.1150 | 1.1150 | 1.1150 | 384,342 |
| 01 Feb 2024 | 1.1200 | 1.1200 | 1.1150 | 1.1150 | 1.1150 | 982,225 |
| 31 Jan 2024 | 1.1150 | 1.1175 | 1.1100 | 1.1150 | 1.1150 | 739,548 |
| 30 Jan 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1150 | 1.1150 | 653,131 |
| 29 Jan 2024 | 1.1150 | 1.1200 | 1.1150 | 1.1150 | 1.1150 | 249,868 |
| 25 Jan 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 311,543 |
| 24 Jan 2024 | 1.1100 | 1.1150 | 1.1100 | 1.1150 | 1.1150 | 230,496 |
| 23 Jan 2024 | 1.1100 | 1.1150 | 1.1100 | 1.1100 | 1.1100 | 555,791 |
| 22 Jan 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1150 | 1.1150 | 372,652 |
| 19 Jan 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1150 | 1.1150 | 139,064 |
| 18 Jan 2024 | 1.1100 | 1.1150 | 1.1100 | 1.1100 | 1.1100 | 1,142,325 |
| 17 Jan 2024 | 1.1100 | 1.1150 | 1.1100 | 1.1100 | 1.1100 | 100,520 |
| 16 Jan 2024 | 1.1100 | 1.1150 | 1.1100 | 1.1100 | 1.1100 | 282,015 |
| 15 Jan 2024 | 1.1100 | 1.1150 | 1.1100 | 1.1100 | 1.1100 | 212,992 |
| 12 Jan 2024 | 1.1100 | 1.1150 | 1.1100 | 1.1100 | 1.1100 | 178,289 |
| 11 Jan 2024 | 1.1100 | 1.1150 | 1.1050 | 1.1100 | 1.1100 | 1,563,631 |
| 10 Jan 2024 | 1.1100 | 1.1150 | 1.1100 | 1.1100 | 1.1100 | 160,008 |
| 09 Jan 2024 | 1.1100 | 1.1150 | 1.1100 | 1.1100 | 1.1100 | 271,312 |
| 08 Jan 2024 | 1.1100 | 1.1150 | 1.1100 | 1.1100 | 1.1100 | 290,356 |
| 05 Jan 2024 | 1.1100 | 1.1150 | 1.1050 | 1.1100 | 1.1100 | 707,882 |
| 04 Jan 2024 | 1.1050 | 1.1075 | 1.1050 | 1.1050 | 1.1050 | 353,282 |
| 03 Jan 2024 | 1.1050 | 1.1100 | 1.1050 | 1.1050 | 1.1050 | 424,216 |
| 02 Jan 2024 | 1.1050 | 1.1100 | 1.1000 | 1.1050 | 1.1050 | 658,706 |
| 29 Dec 2023 | 1.1050 | 1.1100 | 1.1000 | 1.1050 | 1.1050 | 444,227 |
| 28 Dec 2023 | 1.1000 | 1.1100 | 1.0950 | 1.1000 | 1.1000 | 1,389,198 |
| 27 Dec 2023 | 1.0950 | 1.1000 | 1.0950 | 1.0950 | 1.0950 | 632,938 |
| 22 Dec 2023 | 1.0950 | 1.1000 | 1.0950 | 1.0950 | 1.0950 | 603,436 |
| 21 Dec 2023 | 1.1000 | 1.1000 | 1.0950 | 1.0950 | 1.0950 | 594,382 |
| 20 Dec 2023 | 1.0950 | 1.1000 | 1.0950 | 1.0950 | 1.0950 | 2,037,925 |
| 19 Dec 2023 | 1.0950 | 1.1000 | 1.0950 | 1.0950 | 1.0950 | 1,279,109 |
| 18 Dec 2023 | 1.0950 | 1.1000 | 1.0950 | 1.0950 | 1.0950 | 2,572,009 |
| 15 Dec 2023 | 1.1000 | 1.1050 | 1.0950 | 1.0950 | 1.0950 | 1,961,326 |
| 14 Dec 2023 | 1.1050 | 1.1100 | 1.0900 | 1.0950 | 1.0950 | 7,936,600 |
| 13 Dec 2023 | 0.7800 | 0.7800 | 0.7550 | 0.7750 | 0.7750 | 142,246 |
| 12 Dec 2023 | 0.7750 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 189,290 |
| 11 Dec 2023 | 0.7500 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 142,636 |
| 08 Dec 2023 | 0.7500 | 0.7800 | 0.7300 | 0.7700 | 0.7700 | 106,669 |
| 07 Dec 2023 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 84,432 |
| 06 Dec 2023 | 0.7800 | 0.7900 | 0.7500 | 0.7600 | 0.7600 | 51,660 |
| 05 Dec 2023 | 0.7500 | 0.7950 | 0.7500 | 0.7900 | 0.7900 | 115,610 |
| 04 Dec 2023 | 0.7650 | 0.8000 | 0.7650 | 0.7800 | 0.7800 | 428,722 |
| 01 Dec 2023 | 0.8000 | 0.8000 | 0.7550 | 0.7650 | 0.7650 | 67,581 |
| 30 Nov 2023 | 0.7500 | 0.8000 | 0.7400 | 0.8000 | 0.8000 | 220,914 |
| 29 Nov 2023 | 0.7600 | 0.7700 | 0.7400 | 0.7650 | 0.7650 | 112,871 |
| 28 Nov 2023 | 0.7500 | 0.7800 | 0.7100 | 0.7650 | 0.7650 | 251,996 |
| 27 Nov 2023 | 0.7200 | 0.7950 | 0.7100 | 0.7950 | 0.7950 | 449,665 |
| 24 Nov 2023 | 0.7250 | 0.7500 | 0.7150 | 0.7500 | 0.7500 | 129,691 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.