Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

VivoPower International PLC (VVPR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.3801

+0.0041

(+1.09%)

At close: 03:49PM EDT

0.3702

-0.01

(-2.60%)

After hours:

06:45PM EDT

Time period:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	0.3800	0.4025	0.3762	0.3801	0.3801	26,682
28 Sept 2023	0.4100	0.4100	0.3600	0.3700	0.3700	30,900
27 Sept 2023	0.3920	0.4050	0.3700	0.3840	0.3840	32,300
26 Sept 2023	0.4000	0.4200	0.3820	0.4090	0.4090	69,500
25 Sept 2023	0.4000	0.4150	0.4000	0.4030	0.4030	9,500
22 Sept 2023	0.4150	0.4170	0.4000	0.4070	0.4070	34,900
21 Sept 2023	0.4300	0.4300	0.4030	0.4080	0.4080	26,200
20 Sept 2023	0.4350	0.4650	0.4350	0.4350	0.4350	16,100
19 Sept 2023	0.4600	0.4730	0.4340	0.4440	0.4440	42,900
18 Sept 2023	0.4600	0.4600	0.4220	0.4300	0.4300	60,200
15 Sept 2023	0.4600	0.4900	0.4500	0.4850	0.4850	20,400
14 Sept 2023	0.4560	0.4750	0.4550	0.4740	0.4740	46,200
13 Sept 2023	0.4800	0.4900	0.4500	0.4590	0.4590	47,700
12 Sept 2023	0.4880	0.4880	0.4340	0.4850	0.4850	17,700
11 Sept 2023	0.4370	0.4910	0.4080	0.4880	0.4880	64,500
08 Sept 2023	0.4110	0.4500	0.4030	0.4500	0.4500	42,600
07 Sept 2023	0.4220	0.4500	0.4120	0.4200	0.4200	33,400
06 Sept 2023	0.4500	0.4500	0.4100	0.4300	0.4300	72,200
05 Sept 2023	0.4500	0.4500	0.4300	0.4500	0.4500	32,500
01 Sept 2023	0.4660	0.4700	0.4500	0.4600	0.4600	21,600
31 Aug 2023	0.4660	0.4740	0.4320	0.4600	0.4600	57,300
30 Aug 2023	0.4720	0.4810	0.4600	0.4670	0.4670	20,400
29 Aug 2023	0.4860	0.4930	0.4520	0.4620	0.4620	49,100
28 Aug 2023	0.4740	0.4970	0.4600	0.4940	0.4940	38,500
25 Aug 2023	0.4790	0.4850	0.4510	0.4850	0.4850	11,600
24 Aug 2023	0.4500	0.4850	0.4400	0.4680	0.4680	72,100
23 Aug 2023	0.4900	0.5000	0.4500	0.4550	0.4550	97,700
22 Aug 2023	0.4930	0.5000	0.4850	0.4920	0.4920	30,300
21 Aug 2023	0.4900	0.5210	0.4800	0.4900	0.4900	30,700
18 Aug 2023	0.4870	0.5300	0.4800	0.4900	0.4900	41,700
17 Aug 2023	0.5210	0.5460	0.4820	0.4990	0.4990	48,700
16 Aug 2023	0.5670	0.5700	0.5200	0.5200	0.5200	24,000
15 Aug 2023	0.5800	0.6000	0.5340	0.5500	0.5500	204,900
14 Aug 2023	0.5700	0.6300	0.5610	0.5780	0.5780	28,600
11 Aug 2023	0.5850	0.6190	0.5610	0.5700	0.5700	57,100
10 Aug 2023	0.5870	0.6000	0.5700	0.5930	0.5930	32,400
09 Aug 2023	0.5900	0.6000	0.5600	0.5930	0.5930	41,700
08 Aug 2023	0.6000	0.6000	0.5600	0.5900	0.5900	24,000
07 Aug 2023	0.6600	0.6600	0.5800	0.6100	0.6100	91,400
04 Aug 2023	0.5600	0.5800	0.5600	0.5710	0.5710	51,700
03 Aug 2023	0.5600	0.5800	0.5600	0.5600	0.5600	72,600
02 Aug 2023	0.5750	0.6000	0.5600	0.5600	0.5600	100,600
01 Aug 2023	0.5860	0.6200	0.5750	0.5750	0.5750	50,500
31 July 2023	0.5890	0.6300	0.5750	0.6100	0.6100	71,000
28 July 2023	0.5600	0.5970	0.5600	0.5610	0.5610	86,500
27 July 2023	0.6270	0.6300	0.5690	0.5700	0.5700	214,700
26 July 2023	0.6480	0.6480	0.6120	0.6200	0.6200	29,100
25 July 2023	0.6150	0.6460	0.6100	0.6110	0.6110	71,700
24 July 2023	0.6290	0.6670	0.6200	0.6340	0.6340	48,400
21 July 2023	0.6460	0.6600	0.6190	0.6210	0.6210	72,800
20 July 2023	0.6770	0.6800	0.6410	0.6550	0.6550	60,900
19 July 2023	0.6160	0.6800	0.6150	0.6800	0.6800	119,100
18 July 2023	0.6300	0.6600	0.6050	0.6400	0.6400	158,100
17 July 2023	0.6260	0.6460	0.5600	0.6300	0.6300	316,500
14 July 2023	0.6300	0.6480	0.6100	0.6140	0.6140	51,600
13 July 2023	0.6400	0.6560	0.6210	0.6460	0.6460	107,000
12 July 2023	0.6410	0.6630	0.6230	0.6460	0.6460	67,500
11 July 2023	0.6390	0.6500	0.6200	0.6300	0.6300	75,700
10 July 2023	0.6200	0.6500	0.6010	0.6120	0.6120	115,200
07 July 2023	0.6290	0.6360	0.6000	0.6280	0.6280	100,600
06 July 2023	0.6700	0.6700	0.6200	0.6360	0.6360	105,100
05 July 2023	0.6770	0.7130	0.6430	0.6600	0.6600	167,800
03 July 2023	0.6900	0.7150	0.6800	0.6980	0.6980	106,600
30 June 2023	0.6800	0.6980	0.6600	0.6660	0.6660	139,000
29 June 2023	0.7000	0.7800	0.6300	0.6500	0.6500	731,500
28 June 2023	0.8300	0.8300	0.6800	0.7190	0.7190	1,722,200
27 June 2023	0.6350	0.8400	0.5970	0.8100	0.8100	3,149,800
26 June 2023	0.6790	0.6790	0.5800	0.6100	0.6100	99,300
23 June 2023	0.6900	0.6900	0.6350	0.6800	0.6800	115,900
22 June 2023	0.6800	0.6800	0.6500	0.6700	0.6700	68,500
21 June 2023	0.7300	0.7300	0.6600	0.6650	0.6650	87,000
20 June 2023	0.7500	0.7500	0.6600	0.6700	0.6700	123,100
16 June 2023	0.6930	0.7380	0.6640	0.7300	0.7300	193,600
15 June 2023	0.6450	0.6800	0.6030	0.6640	0.6640	175,500
14 June 2023	0.6980	0.6980	0.6350	0.6460	0.6460	157,900
13 June 2023	0.6500	0.7000	0.6300	0.6800	0.6800	222,000
12 June 2023	0.6180	0.6500	0.5900	0.6500	0.6500	131,600
09 June 2023	0.5830	0.6130	0.5830	0.6130	0.6130	132,400
08 June 2023	0.5690	0.5900	0.5500	0.5790	0.5790	54,400
07 June 2023	0.6070	0.6100	0.5300	0.5690	0.5690	265,100
06 June 2023	0.5950	0.5950	0.5540	0.5860	0.5860	78,800
05 June 2023	0.6280	0.6400	0.5520	0.5700	0.5700	165,900
02 June 2023	0.6000	0.6100	0.5700	0.5900	0.5900	75,400
01 June 2023	0.5670	0.5980	0.5500	0.5880	0.5880	96,200
31 May 2023	0.5240	0.5750	0.5010	0.5560	0.5560	166,800
30 May 2023	0.5200	0.5300	0.5000	0.5080	0.5080	71,200
26 May 2023	0.5300	0.5360	0.4810	0.5090	0.5090	259,100
25 May 2023	0.5500	0.5990	0.5210	0.5250	0.5250	183,300
24 May 2023	0.5540	0.5930	0.5400	0.5650	0.5650	196,100
23 May 2023	0.6000	0.6200	0.5700	0.5710	0.5710	217,000
22 May 2023	0.6250	0.6600	0.5700	0.6120	0.6120	367,900
19 May 2023	0.6890	0.6890	0.6100	0.6500	0.6500	382,300
18 May 2023	0.5900	0.7300	0.5800	0.7040	0.7040	1,591,300
17 May 2023	0.5920	0.6400	0.5410	0.6340	0.6340	1,534,900
16 May 2023	0.6600	0.7410	0.5010	0.6040	0.6040	23,827,200
15 May 2023	0.4800	0.5050	0.4550	0.4620	0.4620	4,086,200
12 May 2023	0.4990	0.5480	0.4900	0.5180	0.5180	274,600
11 May 2023	0.4400	0.5140	0.4200	0.4930	0.4930	768,400
10 May 2023	0.4600	0.4760	0.4370	0.4440	0.4440	205,400
09 May 2023	0.5580	0.5650	0.4510	0.4630	0.4630	475,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6437+0.0006(+0.09%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

Bitcoin AUD41,834.28-204.76(-0.49%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

VivoPower International PLC (VVPR)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6437
+0.0006(+0.09%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)

Bitcoin AUD
41,834.28
-204.76(-0.49%)