Get our best money-saving hacks and pro tips now

VivoPower International PLC (VVPR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.4495

-0.0105

(-2.28%)

At close: 04:00PM EDT

0.4590

+0.01

(+2.11%)

After hours:

07:45PM EDT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	0.5100	0.5100	0.4210	0.4500	0.4500	75,600
22 Mar 2023	0.4900	0.4900	0.4330	0.4600	0.4600	86,200
21 Mar 2023	0.4350	0.4900	0.4300	0.4900	0.4900	180,500
20 Mar 2023	0.4200	0.4400	0.4020	0.4100	0.4100	171,300
17 Mar 2023	0.4330	0.4330	0.3900	0.4230	0.4230	73,600
16 Mar 2023	0.4520	0.4690	0.4010	0.4200	0.4200	88,700
15 Mar 2023	0.4600	0.4600	0.4200	0.4300	0.4300	84,500
14 Mar 2023	0.4500	0.4730	0.4300	0.4400	0.4400	41,700
13 Mar 2023	0.4600	0.4630	0.4200	0.4500	0.4500	145,100
10 Mar 2023	0.4800	0.4800	0.4550	0.4600	0.4600	75,400
09 Mar 2023	0.5000	0.5110	0.4540	0.4880	0.4880	143,800
08 Mar 2023	0.5200	0.5200	0.5000	0.5120	0.5120	62,200
07 Mar 2023	0.5500	0.5600	0.5100	0.5200	0.5200	53,500
06 Mar 2023	0.5320	0.5630	0.5200	0.5400	0.5400	70,000
03 Mar 2023	0.5220	0.5500	0.5220	0.5450	0.5450	174,100
02 Mar 2023	0.5510	0.5800	0.4630	0.5100	0.5100	255,100
01 Mar 2023	0.5900	0.6000	0.5000	0.5680	0.5680	470,300
28 Feb 2023	0.4760	0.6500	0.4600	0.6190	0.6190	1,952,700
27 Feb 2023	0.4800	0.4870	0.4400	0.4550	0.4550	244,700
24 Feb 2023	0.4560	0.4560	0.4000	0.4300	0.4300	293,300
23 Feb 2023	0.5400	0.5400	0.4450	0.4700	0.4700	181,500
22 Feb 2023	0.4750	0.5140	0.4750	0.5050	0.5050	79,300
21 Feb 2023	0.5800	0.5800	0.4800	0.4860	0.4860	380,500
17 Feb 2023	0.5900	0.6210	0.5500	0.5640	0.5640	168,700
16 Feb 2023	0.6400	0.6600	0.5600	0.5710	0.5710	232,400
15 Feb 2023	0.6500	0.6800	0.6300	0.6590	0.6590	191,300
14 Feb 2023	0.5900	0.6800	0.5900	0.6660	0.6660	630,400
13 Feb 2023	0.5350	0.5900	0.5350	0.5700	0.5700	277,100
10 Feb 2023	0.5360	0.5510	0.5000	0.5310	0.5310	174,600
09 Feb 2023	0.6000	0.6010	0.5000	0.5180	0.5180	467,200
08 Feb 2023	0.6700	0.7100	0.6000	0.6010	0.6010	728,000
07 Feb 2023	0.7900	0.7900	0.6320	0.6780	0.6780	727,400
06 Feb 2023	0.8200	0.8500	0.7800	0.7970	0.7970	571,000
03 Feb 2023	0.6660	0.8600	0.6510	0.7980	0.7980	1,064,100
02 Feb 2023	1.0100	1.0800	0.6000	0.6370	0.6370	2,179,500
01 Feb 2023	0.9350	1.1700	0.9100	0.9900	0.9900	2,367,000
31 Jan 2023	0.7700	0.9670	0.7200	0.9320	0.9320	2,246,500
30 Jan 2023	0.7100	0.7840	0.6300	0.7120	0.7120	1,751,100
27 Jan 2023	0.5220	0.8200	0.5040	0.6700	0.6700	5,246,500
26 Jan 2023	0.4500	0.4900	0.4200	0.4890	0.4890	1,019,800
25 Jan 2023	0.3790	0.4200	0.3700	0.4160	0.4160	707,300
24 Jan 2023	0.3300	0.3980	0.3300	0.3720	0.3720	816,700
23 Jan 2023	0.3550	0.3670	0.3290	0.3500	0.3500	421,400
20 Jan 2023	0.3490	0.3490	0.3190	0.3400	0.3400	230,700
19 Jan 2023	0.3500	0.3500	0.3230	0.3400	0.3400	222,900
18 Jan 2023	0.3810	0.3810	0.3180	0.3320	0.3320	520,800
17 Jan 2023	0.2900	0.3730	0.2700	0.3720	0.3720	1,121,000
13 Jan 2023	0.2450	0.2970	0.2250	0.2860	0.2860	2,990,900
12 Jan 2023	0.2600	0.2690	0.2450	0.2450	0.2450	820,200
11 Jan 2023	0.3300	0.3300	0.2500	0.2600	0.2600	698,700
10 Jan 2023	0.3220	0.3320	0.2900	0.3100	0.3100	401,900
09 Jan 2023	0.3000	0.3290	0.2900	0.3070	0.3070	224,800
06 Jan 2023	0.2660	0.3230	0.2660	0.2900	0.2900	197,700
05 Jan 2023	0.2720	0.3290	0.2600	0.2700	0.2700	281,200
04 Jan 2023	0.2600	0.2700	0.2430	0.2510	0.2510	150,500
03 Jan 2023	0.2650	0.2650	0.2400	0.2400	0.2400	103,600
30 Dec 2022	0.2260	0.2600	0.2260	0.2460	0.2460	105,100
29 Dec 2022	0.2590	0.2700	0.2370	0.2400	0.2400	243,600
28 Dec 2022	0.2600	0.2700	0.2450	0.2570	0.2570	173,700
27 Dec 2022	0.2790	0.2790	0.2520	0.2600	0.2600	76,400
23 Dec 2022	0.2700	0.2700	0.2650	0.2670	0.2670	74,700
22 Dec 2022	0.2830	0.2830	0.2590	0.2600	0.2600	77,700
21 Dec 2022	0.2800	0.2900	0.2610	0.2700	0.2700	108,100
20 Dec 2022	0.3000	0.3100	0.2470	0.2790	0.2790	306,100
19 Dec 2022	0.3500	0.3500	0.3010	0.3100	0.3100	158,600
16 Dec 2022	0.3490	0.3500	0.3200	0.3300	0.3300	77,000
15 Dec 2022	0.3470	0.3530	0.3220	0.3500	0.3500	164,900
14 Dec 2022	0.3990	0.3990	0.3400	0.3560	0.3560	132,200
13 Dec 2022	0.4630	0.4630	0.3400	0.3400	0.3400	521,500
12 Dec 2022	0.3600	0.3760	0.3420	0.3500	0.3500	114,500
09 Dec 2022	0.3540	0.3600	0.3410	0.3540	0.3540	36,800
08 Dec 2022	0.3600	0.3600	0.3400	0.3530	0.3530	74,400
07 Dec 2022	0.3550	0.3550	0.3490	0.3540	0.3540	22,400
06 Dec 2022	0.3550	0.3550	0.3410	0.3510	0.3510	73,400
05 Dec 2022	0.3670	0.3670	0.3400	0.3550	0.3550	141,400
02 Dec 2022	0.3700	0.3700	0.3410	0.3640	0.3640	136,100
01 Dec 2022	0.3530	0.3820	0.3500	0.3700	0.3700	189,300
30 Nov 2022	0.3570	0.3600	0.3400	0.3490	0.3490	158,800
29 Nov 2022	0.3550	0.3600	0.3430	0.3530	0.3530	60,900
28 Nov 2022	0.3600	0.3870	0.3400	0.3570	0.3570	109,600
25 Nov 2022	0.3680	0.3680	0.3500	0.3600	0.3600	14,800
23 Nov 2022	0.3550	0.3590	0.3500	0.3500	0.3500	186,200
22 Nov 2022	0.3610	0.3610	0.3400	0.3530	0.3530	97,400
21 Nov 2022	0.3600	0.3600	0.3390	0.3530	0.3530	66,500
18 Nov 2022	0.3680	0.3680	0.3400	0.3510	0.3510	206,700
17 Nov 2022	0.3500	0.3540	0.3300	0.3500	0.3500	123,400
16 Nov 2022	0.3500	0.3700	0.3310	0.3590	0.3590	216,100
15 Nov 2022	0.3520	0.3600	0.3300	0.3540	0.3540	249,300
14 Nov 2022	0.3780	0.3900	0.3330	0.3450	0.3450	342,900
11 Nov 2022	0.3660	0.3660	0.3320	0.3590	0.3590	273,000
10 Nov 2022	0.3480	0.4100	0.3200	0.3460	0.3460	448,300
09 Nov 2022	0.3850	0.4200	0.3500	0.3590	0.3590	426,700
08 Nov 2022	0.5660	0.6900	0.3840	0.4100	0.4100	3,897,700
07 Nov 2022	0.5200	0.5200	0.4800	0.4810	0.4810	31,700
04 Nov 2022	0.5060	0.5200	0.4700	0.4970	0.4970	92,300
03 Nov 2022	0.4940	0.4940	0.4400	0.4930	0.4930	34,900
02 Nov 2022	0.5400	0.5400	0.4440	0.4730	0.4730	125,100
01 Nov 2022	0.5400	0.5430	0.4950	0.5270	0.5270	49,700
31 Oct 2022	0.5390	0.5500	0.4700	0.5320	0.5320	41,700
28 Oct 2022	0.5300	0.5400	0.4700	0.5110	0.5110	65,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6638-0.0054(-0.80%)

OIL67.20-2.76(-3.95%)

GOLD1,997.10+1.20(+0.06%)

Bitcoin AUD41,694.22+132.29(+0.32%)

Get our best money-saving hacks and pro tips now

VivoPower International PLC (VVPR)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6638
-0.0054(-0.80%)

OIL
67.20
-2.76(-3.95%)

GOLD
1,997.10
+1.20(+0.06%)

Bitcoin AUD
41,694.22
+132.29(+0.32%)