Australia markets open in 5 hours 53 minutes

VivoPower International PLC (VVPR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.3545-0.0033 (-0.92%)
As of 12:02PM EST. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20220.35500.36000.35000.35450.354529,636
28 Nov 20220.36000.38700.34000.35700.3570109,600
25 Nov 20220.36800.36800.35000.36000.360014,800
23 Nov 20220.35500.35900.35000.35000.3500186,200
22 Nov 20220.36100.36100.34000.35300.353097,400
21 Nov 20220.36000.36000.33900.35300.353066,500
18 Nov 20220.36800.36800.34000.35100.3510206,700
17 Nov 20220.35000.35400.33000.35000.3500123,400
16 Nov 20220.35000.37000.33100.35900.3590216,100
15 Nov 20220.35200.36000.33000.35400.3540249,300
14 Nov 20220.37800.39000.33300.34500.3450342,900
11 Nov 20220.36600.36600.33200.35900.3590232,600
10 Nov 20220.34800.41000.32000.34600.3460448,300
09 Nov 20220.38500.42000.35000.35900.3590426,700
08 Nov 20220.56600.69000.38400.41000.41003,897,700
07 Nov 20220.52000.52000.48000.48100.481031,700
04 Nov 20220.50600.52000.47000.49700.497092,300
03 Nov 20220.49400.49400.44000.49300.493034,900
02 Nov 20220.54000.54000.44400.47300.4730125,100
01 Nov 20220.54000.54300.49500.52700.527049,700
31 Oct 20220.53900.55000.47000.53200.532041,700
28 Oct 20220.53000.54000.47000.51100.511065,200
27 Oct 20220.55000.55000.50100.53000.530059,800
26 Oct 20220.54000.55000.49900.52400.524070,400
25 Oct 20220.50000.60000.46000.50000.500089,000
24 Oct 20220.58900.58900.44000.48900.4890295,800
21 Oct 20220.57000.62000.55000.57000.570091,300
20 Oct 20220.61000.64600.56900.59000.590058,000
19 Oct 20220.63000.65800.61000.61000.610026,400
18 Oct 20220.67000.69100.62000.65500.655037,800
17 Oct 20220.66000.70000.63900.64000.640034,900
14 Oct 20220.64000.70000.61500.70000.700035,600
13 Oct 20220.62800.68600.62800.65000.650030,200
12 Oct 20220.67200.71000.66500.68600.686016,700
11 Oct 20220.68600.70000.62200.69300.693032,900
10 Oct 20220.70000.75300.64000.70000.700037,900
07 Oct 20220.75200.75200.70000.71200.712038,900
06 Oct 20220.79000.79000.71200.71900.719027,400
05 Oct 20220.71000.78500.71000.75300.753018,200
04 Oct 20220.75000.80000.72000.77000.770045,600
03 Oct 20220.71200.74200.70000.73800.738029,300
30 Sept 20220.74000.75000.70000.71500.715029,600
29 Sept 20220.71400.75000.71000.74000.740026,100
28 Sept 20220.75000.75000.70100.74800.748036,600
27 Sept 20220.76000.76000.70000.74000.740018,700
26 Sept 20220.70300.73000.69000.70000.700033,400
23 Sept 20220.73000.73000.67000.72500.7250105,300
22 Sept 20220.82000.82000.72400.74000.740087,000
21 Sept 20220.84800.84800.76000.82000.820077,500
20 Sept 20220.85000.86000.83000.84000.840098,400
19 Sept 20220.96000.96000.82000.85000.8500235,600
16 Sept 20221.02001.02000.95000.96500.9650114,300
15 Sept 20220.98001.05000.96801.00001.0000185,800
14 Sept 20221.00001.00000.95500.99000.990074,200
13 Sept 20221.02001.02000.95501.00001.000082,900
12 Sept 20221.02001.04000.98000.99200.992089,300
09 Sept 20220.99901.03700.99901.01901.019071,500
08 Sept 20220.97001.05000.97001.03001.0300138,100
07 Sept 20220.99901.03000.97000.99000.9900130,200
06 Sept 20221.01001.04000.96001.03001.0300137,900
02 Sept 20221.01001.03001.01001.03001.030039,300
01 Sept 20221.05001.05001.00001.02001.020045,200
31 Aug 20221.03001.05901.01001.05001.050029,900
30 Aug 20221.10001.10101.00001.01001.0100240,200
29 Aug 20221.14001.18001.06001.14001.1400115,000
26 Aug 20221.25001.29001.14001.14001.1400133,500
25 Aug 20221.19001.21001.15001.19001.190087,400
24 Aug 20221.11001.19001.11001.19001.190029,400
23 Aug 20221.15001.16001.09001.14001.140041,900
22 Aug 20221.14001.18001.09001.14001.140080,100
19 Aug 20221.21001.21001.14001.17001.170064,800
18 Aug 20221.27001.33001.15001.21001.2100163,700
17 Aug 20221.35001.35001.25001.27001.2700154,700
16 Aug 20221.33001.40001.24001.35001.3500230,500
15 Aug 20221.49001.49001.29001.35001.3500186,200
12 Aug 20221.33001.40001.30001.35001.3500140,200
11 Aug 20221.29001.40001.28001.32001.3200226,200
10 Aug 20221.25001.29001.15001.29001.2900171,700
09 Aug 20221.25001.26401.16001.22001.2200127,600
08 Aug 20221.20001.30001.19001.24001.2400201,000
05 Aug 20221.14001.27001.13001.18001.1800170,400
04 Aug 20221.16001.23001.15001.20001.2000121,200
03 Aug 20221.15001.18001.10001.17001.1700143,800
02 Aug 20221.09001.17001.07001.14001.1400190,400
01 Aug 20221.17001.18001.10001.11001.1100187,000
29 July 20221.28001.33701.08001.13001.1300736,800
28 July 20221.23001.50001.23001.38001.3800691,300
27 July 20221.21001.24401.17001.21001.210030,300
26 July 20221.20001.25001.17001.18001.180042,900
25 July 20221.23001.32901.22801.24001.240034,600
22 July 20221.26001.36001.19001.25001.250051,400
21 July 20221.32001.33001.25001.28001.280053,400
20 July 20221.29001.34001.24001.33001.330059,000
19 July 20221.25001.31501.24001.25001.250032,700
18 July 20221.30001.30001.21001.25001.250038,700
15 July 20221.29001.33001.19001.27001.270077,200
14 July 20221.34001.34001.29001.30001.300046,600
13 July 20221.37001.41001.36001.36001.360032,400
12 July 20221.38001.45001.36601.42001.420024,600
11 July 20221.42001.46001.36001.37001.370023,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...