Australia markets close in 32 minutes

Volt Power Group Limited (VPR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00300.0000 (0.00%)
As of 1:36PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
06 May 20210.00400.00400.00300.00300.003050,676
05 May 20210.00300.00300.00300.00300.00301,321,941
04 May 20210.00300.00350.00300.00300.00304,354,932
03 May 20210.00300.00300.00300.00300.00302,747,000
30 Apr 20210.00300.00350.00300.00300.00309,276,763
29 Apr 20210.00300.00300.00300.00300.003035,856,025
28 Apr 20210.00400.00400.00350.00350.00351,519,789
27 Apr 20210.00300.00350.00300.00300.0030886,665
26 Apr 20210.00400.00400.00300.00400.00402,392,486
23 Apr 20210.00300.00300.00300.00300.00302,050,995
22 Apr 20210.00300.00350.00300.00300.00305,304,167
21 Apr 20210.00350.00350.00350.00350.0035317,180
20 Apr 20210.00350.00350.00350.00350.0035-
19 Apr 20210.00300.00350.00300.00350.0035355,008
16 Apr 20210.00350.00350.00350.00350.0035247,000
15 Apr 20210.00300.00350.00300.00350.003517,750,000
14 Apr 20210.00350.00350.00300.00300.003057,244,586
13 Apr 20210.00300.00350.00300.00350.00352,405,000
12 Apr 20210.00300.00300.00300.00300.0030500,046
09 Apr 20210.00400.00400.00400.00400.00401,671,500
08 Apr 20210.00300.00400.00300.00400.004092,370,401
07 Apr 20210.00300.00350.00300.00350.00355,642,373
06 Apr 20210.00400.00400.00350.00350.00351,782,967
01 Apr 20210.00300.00400.00300.00400.00404,203,000
31 Mar 20210.00300.00300.00300.00300.0030679,780
30 Mar 20210.00400.00400.00400.00400.0040570,045
29 Mar 20210.00400.00400.00400.00400.0040-
26 Mar 20210.00400.00400.00400.00400.0040305,000
25 Mar 20210.00400.00400.00400.00400.0040-
24 Mar 20210.00400.00400.00400.00400.0040790,011
23 Mar 20210.00400.00400.00400.00400.0040500,249
22 Mar 20210.00400.00400.00400.00400.00401,375,000
19 Mar 20210.00400.00400.00400.00400.00402,393,722
18 Mar 20210.00400.00400.00400.00400.00402,265,000
17 Mar 20210.00400.00400.00400.00400.004015,052,250
16 Mar 20210.00300.00400.00300.00400.00403,146,263
15 Mar 20210.00400.00400.00400.00400.0040213,000
12 Mar 20210.00400.00400.00300.00300.0030900,000
11 Mar 20210.00400.00400.00400.00400.0040625,000
10 Mar 20210.00400.00400.00400.00400.0040908,990
09 Mar 20210.00400.00400.00400.00400.00401,844,000
08 Mar 20210.00400.00400.00400.00400.00403,332,050
05 Mar 20210.00400.00400.00400.00400.00401,117,000
04 Mar 20210.00300.00400.00300.00300.00306,077,830
03 Mar 20210.00350.00350.00350.00350.0035250,000
02 Mar 20210.00300.00400.00300.00300.00309,537,492
01 Mar 20210.00400.00400.00300.00300.003018,935,547
26 Feb 20210.00400.00400.00400.00400.0040130,000
25 Feb 20210.00350.00350.00350.00350.0035-
24 Feb 20210.00400.00400.00350.00350.00352,330,225
23 Feb 20210.00500.00500.00300.00300.003013,808,368
22 Feb 20210.00400.00400.00350.00400.0040126,949,001
19 Feb 20210.00400.00400.00400.00400.00407,207,788
18 Feb 20210.00400.00400.00300.00300.0030643,750
17 Feb 20210.00400.00400.00400.00400.0040500,000
16 Feb 20210.00400.00400.00400.00400.00401,240,857
15 Feb 20210.00400.00400.00400.00400.00404,434,261
12 Feb 20210.00400.00400.00400.00400.0040659,001
11 Feb 20210.00400.00400.00400.00400.00401,125,009
10 Feb 20210.00400.00400.00400.00400.0040930,000
09 Feb 20210.00400.00400.00400.00400.0040861,261
08 Feb 20210.00350.00400.00350.00400.00406,065,746
05 Feb 20210.00400.00400.00300.00300.0030891,212
04 Feb 20210.00350.00400.00350.00350.00354,160,250
03 Feb 20210.00300.00350.00300.00350.0035291,668
02 Feb 20210.00300.00300.00300.00300.00301,410,000
01 Feb 20210.00300.00300.00300.00300.00303,250,000
29 Jan 20210.00300.00350.00300.00300.00301,335,000
28 Jan 20210.00300.00350.00300.00300.00302,840,000
27 Jan 20210.00300.00350.00300.00300.00301,284,010
25 Jan 20210.00300.00300.00300.00300.00305,994,290
22 Jan 20210.00300.00300.00300.00300.00302,193,200
21 Jan 20210.00300.00300.00300.00300.0030300,000
20 Jan 20210.00300.00300.00250.00300.00304,401,683
19 Jan 20210.00300.00300.00300.00300.00303,621,273
18 Jan 20210.00300.00300.00300.00300.00301,733,333
15 Jan 20210.00300.00350.00200.00350.003520,641,033
14 Jan 20210.00300.00300.00200.00200.002041,260,000
13 Jan 20210.00300.00300.00200.00200.00201,513,333
12 Jan 20210.00300.00300.00250.00300.003014,777,668
11 Jan 20210.00300.00300.00250.00250.0025350,000
08 Jan 20210.00300.00300.00300.00300.0030166,667
07 Jan 20210.00300.00300.00300.00300.00301,650,000
06 Jan 20210.00300.00300.00300.00300.003029,280,312
05 Jan 20210.00300.00300.00300.00300.00301,475,000
04 Jan 20210.00300.00300.00200.00200.0020857,400
31 Dec 20200.00300.00300.00300.00300.00302,410,000
30 Dec 20200.00300.00300.00300.00300.00304,797,956
29 Dec 20200.00200.00200.00200.00200.0020250,000
24 Dec 20200.00300.00300.00300.00300.003030,000
23 Dec 20200.00250.00250.00250.00250.0025-
22 Dec 20200.00300.00300.00250.00250.00251,762,883
21 Dec 20200.00300.00300.00250.00300.00303,566,740
18 Dec 20200.00200.00200.00200.00200.0020-
17 Dec 20200.00200.00200.00200.00200.0020-
16 Dec 20200.00200.00200.00200.00200.0020750,000
15 Dec 20200.00200.00200.00200.00200.00203,000
14 Dec 20200.00250.00250.00200.00200.0020701,666
11 Dec 20200.00300.00300.00250.00250.00251,960,000
10 Dec 20200.00200.00200.00200.00200.002062,867,568
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...