Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20230.38000.40250.37620.38010.380126,682
28 Sept 20230.41000.41000.36000.37000.370030,900
27 Sept 20230.39200.40500.37000.38400.384032,300
26 Sept 20230.40000.42000.38200.40900.409069,500
25 Sept 20230.40000.41500.40000.40300.40309,500
22 Sept 20230.41500.41700.40000.40700.407034,900
21 Sept 20230.43000.43000.40300.40800.408026,200
20 Sept 20230.43500.46500.43500.43500.435016,100
19 Sept 20230.46000.47300.43400.44400.444042,900
18 Sept 20230.46000.46000.42200.43000.430060,200
15 Sept 20230.46000.49000.45000.48500.485020,400
14 Sept 20230.45600.47500.45500.47400.474046,200
13 Sept 20230.48000.49000.45000.45900.459047,700
12 Sept 20230.48800.48800.43400.48500.485017,700
11 Sept 20230.43700.49100.40800.48800.488064,500
08 Sept 20230.41100.45000.40300.45000.450042,600
07 Sept 20230.42200.45000.41200.42000.420033,400
06 Sept 20230.45000.45000.41000.43000.430072,200
05 Sept 20230.45000.45000.43000.45000.450032,500
01 Sept 20230.46600.47000.45000.46000.460021,600
31 Aug 20230.46600.47400.43200.46000.460057,300
30 Aug 20230.47200.48100.46000.46700.467020,400
29 Aug 20230.48600.49300.45200.46200.462049,100
28 Aug 20230.47400.49700.46000.49400.494038,500
25 Aug 20230.47900.48500.45100.48500.485011,600
24 Aug 20230.45000.48500.44000.46800.468072,100
23 Aug 20230.49000.50000.45000.45500.455097,700
22 Aug 20230.49300.50000.48500.49200.492030,300
21 Aug 20230.49000.52100.48000.49000.490030,700
18 Aug 20230.48700.53000.48000.49000.490041,700
17 Aug 20230.52100.54600.48200.49900.499048,700
16 Aug 20230.56700.57000.52000.52000.520024,000
15 Aug 20230.58000.60000.53400.55000.5500204,900
14 Aug 20230.57000.63000.56100.57800.578028,600
11 Aug 20230.58500.61900.56100.57000.570057,100
10 Aug 20230.58700.60000.57000.59300.593032,400
09 Aug 20230.59000.60000.56000.59300.593041,700
08 Aug 20230.60000.60000.56000.59000.590024,000
07 Aug 20230.66000.66000.58000.61000.610091,400
04 Aug 20230.56000.58000.56000.57100.571051,700
03 Aug 20230.56000.58000.56000.56000.560072,600
02 Aug 20230.57500.60000.56000.56000.5600100,600
01 Aug 20230.58600.62000.57500.57500.575050,500
31 July 20230.58900.63000.57500.61000.610071,000
28 July 20230.56000.59700.56000.56100.561086,500
27 July 20230.62700.63000.56900.57000.5700214,700
26 July 20230.64800.64800.61200.62000.620029,100
25 July 20230.61500.64600.61000.61100.611071,700
24 July 20230.62900.66700.62000.63400.634048,400
21 July 20230.64600.66000.61900.62100.621072,800
20 July 20230.67700.68000.64100.65500.655060,900
19 July 20230.61600.68000.61500.68000.6800119,100
18 July 20230.63000.66000.60500.64000.6400158,100
17 July 20230.62600.64600.56000.63000.6300316,500
14 July 20230.63000.64800.61000.61400.614051,600
13 July 20230.64000.65600.62100.64600.6460107,000
12 July 20230.64100.66300.62300.64600.646067,500
11 July 20230.63900.65000.62000.63000.630075,700
10 July 20230.62000.65000.60100.61200.6120115,200
07 July 20230.62900.63600.60000.62800.6280100,600
06 July 20230.67000.67000.62000.63600.6360105,100
05 July 20230.67700.71300.64300.66000.6600167,800
03 July 20230.69000.71500.68000.69800.6980106,600
30 June 20230.68000.69800.66000.66600.6660139,000
29 June 20230.70000.78000.63000.65000.6500731,500
28 June 20230.83000.83000.68000.71900.71901,722,200
27 June 20230.63500.84000.59700.81000.81003,149,800
26 June 20230.67900.67900.58000.61000.610099,300
23 June 20230.69000.69000.63500.68000.6800115,900
22 June 20230.68000.68000.65000.67000.670068,500
21 June 20230.73000.73000.66000.66500.665087,000
20 June 20230.75000.75000.66000.67000.6700123,100
16 June 20230.69300.73800.66400.73000.7300193,600
15 June 20230.64500.68000.60300.66400.6640175,500
14 June 20230.69800.69800.63500.64600.6460157,900
13 June 20230.65000.70000.63000.68000.6800222,000
12 June 20230.61800.65000.59000.65000.6500131,600
09 June 20230.58300.61300.58300.61300.6130132,400
08 June 20230.56900.59000.55000.57900.579054,400
07 June 20230.60700.61000.53000.56900.5690265,100
06 June 20230.59500.59500.55400.58600.586078,800
05 June 20230.62800.64000.55200.57000.5700165,900
02 June 20230.60000.61000.57000.59000.590075,400
01 June 20230.56700.59800.55000.58800.588096,200
31 May 20230.52400.57500.50100.55600.5560166,800
30 May 20230.52000.53000.50000.50800.508071,200
26 May 20230.53000.53600.48100.50900.5090259,100
25 May 20230.55000.59900.52100.52500.5250183,300
24 May 20230.55400.59300.54000.56500.5650196,100
23 May 20230.60000.62000.57000.57100.5710217,000
22 May 20230.62500.66000.57000.61200.6120367,900
19 May 20230.68900.68900.61000.65000.6500382,300
18 May 20230.59000.73000.58000.70400.70401,591,300
17 May 20230.59200.64000.54100.63400.63401,534,900
16 May 20230.66000.74100.50100.60400.604023,827,200
15 May 20230.48000.50500.45500.46200.46204,086,200
12 May 20230.49900.54800.49000.51800.5180274,600
11 May 20230.44000.51400.42000.49300.4930768,400
10 May 20230.46000.47600.43700.44400.4440205,400
09 May 20230.55800.56500.45100.46300.4630475,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...