Australia markets closed

VivoPower International PLC (VVPR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.2200-0.3900 (-10.83%)
As of 01:56PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20243.51003.64003.15003.22003.2200129,108
18 Apr 20243.75003.95003.56703.61003.6100136,600
17 Apr 20243.98003.98003.70003.92003.9200192,700
16 Apr 20243.99004.07003.71003.96003.9600217,300
15 Apr 20243.95004.21003.83004.07004.0700115,300
12 Apr 20243.86004.13003.85204.02004.0200120,400
11 Apr 20244.56004.56003.75003.98003.9800454,800
10 Apr 20244.76004.92004.60004.66004.6600545,500
09 Apr 20245.59005.60004.53004.98004.9800509,800
08 Apr 20246.27006.45005.07005.60005.60002,788,900
05 Apr 20245.72005.99505.09005.69005.69001,168,200
04 Apr 20246.66006.95005.64006.40006.40004,950,500
03 Apr 20249.07009.90006.18006.41006.410047,998,800
02 Apr 20244.68007.75004.16005.90005.9000120,972,100
01 Apr 20241.37001.58001.37001.45001.450050,100
28 Mar 20241.42001.42001.37501.37501.37506,100
27 Mar 20241.48501.48501.41101.42001.420012,400
26 Mar 20241.45001.60001.45001.48001.48008,400
25 Mar 20241.46001.47001.45001.46001.46004,600
22 Mar 20241.51101.57001.47001.48001.48009,200
21 Mar 20241.46001.57001.46001.53001.53007,500
20 Mar 20241.50001.73001.48101.49001.490038,700
19 Mar 20241.55001.58001.52001.52001.52005,800
18 Mar 20241.61001.61001.51001.51001.51004,700
15 Mar 20241.54001.60001.49701.57001.57002,800
14 Mar 20241.56001.57101.48001.53501.535011,100
13 Mar 20241.55001.62001.55001.58001.58005,600
12 Mar 20241.56001.66001.54601.54601.54608,300
11 Mar 20241.68001.71101.53901.57001.57005,100
08 Mar 20241.65001.66001.57001.60001.600021,300
07 Mar 20241.60001.68501.55001.60001.600016,600
06 Mar 20241.74001.78001.60001.65901.65908,300
05 Mar 20241.68001.73001.59001.66001.660059,600
04 Mar 20241.47001.73001.46001.70001.700073,500
01 Mar 20241.45001.47001.36001.47001.470041,200
29 Feb 20241.27001.38001.27001.33701.337014,400
28 Feb 20241.39101.39501.25501.29001.290035,800
27 Feb 20241.41001.45001.39301.43001.43007,900
26 Feb 20241.40001.40001.38001.40001.40008,700
23 Feb 20241.43001.44501.39001.40001.40006,400
22 Feb 20241.51001.57201.45001.45001.45004,600
21 Feb 20241.45001.62001.45001.51001.510018,200
20 Feb 20241.46001.52001.40001.45001.450015,000
16 Feb 20241.44001.51901.42801.49001.490010,200
15 Feb 20241.44001.44001.39101.44001.44007,200
14 Feb 20241.42001.57001.31901.42001.420034,200
13 Feb 20241.47001.49901.41001.44001.440024,100
12 Feb 20241.54001.55001.46001.47101.471022,500
09 Feb 20241.66001.72001.46001.60001.600025,800
08 Feb 20241.56001.64201.56001.62001.620031,600
07 Feb 20241.39001.59901.37001.54001.540054,800
06 Feb 20241.37001.37601.30001.37001.37006,800
05 Feb 20241.35001.39801.32001.36001.360022,200
02 Feb 20241.34001.39001.31001.31001.310011,700
01 Feb 20241.34001.39001.33501.35001.35007,500
31 Jan 20241.33001.37801.20001.36001.360038,000
30 Jan 20241.33001.39001.25001.26401.264025,100
29 Jan 20241.30001.35001.24001.35001.350016,800
26 Jan 20241.26001.34001.18001.29001.29007,700
25 Jan 20241.21001.30001.18001.27001.270010,800
24 Jan 20241.26001.29001.12501.23001.230022,600
23 Jan 20241.25501.27001.18501.27001.270011,200
22 Jan 20241.22001.22001.12301.19001.190012,400
19 Jan 20241.08001.13001.02101.11001.110025,400
18 Jan 20241.18001.18001.02001.08001.080072,600
17 Jan 20241.55001.63001.18001.20001.2000144,200
16 Jan 20241.78001.78001.57001.60001.600058,700
12 Jan 20241.94001.99001.68001.70001.7000178,400
11 Jan 20242.18002.67002.11002.17802.17801,150,600
10 Jan 20241.89002.07501.78002.06002.060095,400
09 Jan 20241.85001.93401.82001.84001.840020,000
08 Jan 20241.93001.99001.81001.87001.870040,300
05 Jan 20241.75001.91501.75001.87001.870033,700
04 Jan 20241.82001.82001.73901.77301.773019,000
03 Jan 20241.81001.85001.79001.80001.800017,000
02 Jan 20241.77001.99001.77001.87001.870070,900
29 Dec 20231.65001.93701.60001.93001.9300104,700
28 Dec 20231.67001.74001.67001.70001.700037,700
27 Dec 20231.62001.73901.59001.66001.660045,000
26 Dec 20231.61001.64001.55001.60001.600042,700
22 Dec 20231.69001.69001.58301.61001.610038,400
21 Dec 20231.72001.72001.58001.66001.660046,200
20 Dec 20231.70001.84001.60001.77001.770051,500
19 Dec 20231.66001.70001.55201.66001.66009,100
18 Dec 20231.63001.70001.52001.57001.570029,400
15 Dec 20231.73001.73001.67001.67001.670044,200
14 Dec 20231.74901.84001.68001.68001.680087,000
13 Dec 20231.74001.74001.64001.67001.670025,800
12 Dec 20231.72001.75001.68001.71001.710016,500
11 Dec 20231.79001.79001.71001.72001.720017,800
08 Dec 20231.78001.78001.71001.71001.710036,700
07 Dec 20231.76001.78001.74501.77901.779012,800
06 Dec 20231.80001.84001.72001.74001.74004,100
05 Dec 20231.80001.80001.75001.76001.76006,100
04 Dec 20231.78001.84001.76201.80001.80003,200
01 Dec 20231.78001.81501.77001.80001.80007,800
30 Nov 20231.82601.84001.77001.79901.799011,700
29 Nov 20231.91001.91001.78501.83001.830011,000
28 Nov 20231.80001.88001.80001.80001.800029,000
27 Nov 20231.96001.97001.79001.80001.800023,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...