Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
23 Mar 20230.51000.51000.42100.45000.450075,600
22 Mar 20230.49000.49000.43300.46000.460086,200
21 Mar 20230.43500.49000.43000.49000.4900180,500
20 Mar 20230.42000.44000.40200.41000.4100171,300
17 Mar 20230.43300.43300.39000.42300.423073,600
16 Mar 20230.45200.46900.40100.42000.420088,700
15 Mar 20230.46000.46000.42000.43000.430084,500
14 Mar 20230.45000.47300.43000.44000.440041,700
13 Mar 20230.46000.46300.42000.45000.4500145,100
10 Mar 20230.48000.48000.45500.46000.460075,400
09 Mar 20230.50000.51100.45400.48800.4880143,800
08 Mar 20230.52000.52000.50000.51200.512062,200
07 Mar 20230.55000.56000.51000.52000.520053,500
06 Mar 20230.53200.56300.52000.54000.540070,000
03 Mar 20230.52200.55000.52200.54500.5450174,100
02 Mar 20230.55100.58000.46300.51000.5100255,100
01 Mar 20230.59000.60000.50000.56800.5680470,300
28 Feb 20230.47600.65000.46000.61900.61901,952,700
27 Feb 20230.48000.48700.44000.45500.4550244,700
24 Feb 20230.45600.45600.40000.43000.4300293,300
23 Feb 20230.54000.54000.44500.47000.4700181,500
22 Feb 20230.47500.51400.47500.50500.505079,300
21 Feb 20230.58000.58000.48000.48600.4860380,500
17 Feb 20230.59000.62100.55000.56400.5640168,700
16 Feb 20230.64000.66000.56000.57100.5710232,400
15 Feb 20230.65000.68000.63000.65900.6590191,300
14 Feb 20230.59000.68000.59000.66600.6660630,400
13 Feb 20230.53500.59000.53500.57000.5700277,100
10 Feb 20230.53600.55100.50000.53100.5310174,600
09 Feb 20230.60000.60100.50000.51800.5180467,200
08 Feb 20230.67000.71000.60000.60100.6010728,000
07 Feb 20230.79000.79000.63200.67800.6780727,400
06 Feb 20230.82000.85000.78000.79700.7970571,000
03 Feb 20230.66600.86000.65100.79800.79801,064,100
02 Feb 20231.01001.08000.60000.63700.63702,179,500
01 Feb 20230.93501.17000.91000.99000.99002,367,000
31 Jan 20230.77000.96700.72000.93200.93202,246,500
30 Jan 20230.71000.78400.63000.71200.71201,751,100
27 Jan 20230.52200.82000.50400.67000.67005,246,500
26 Jan 20230.45000.49000.42000.48900.48901,019,800
25 Jan 20230.37900.42000.37000.41600.4160707,300
24 Jan 20230.33000.39800.33000.37200.3720816,700
23 Jan 20230.35500.36700.32900.35000.3500421,400
20 Jan 20230.34900.34900.31900.34000.3400230,700
19 Jan 20230.35000.35000.32300.34000.3400222,900
18 Jan 20230.38100.38100.31800.33200.3320520,800
17 Jan 20230.29000.37300.27000.37200.37201,121,000
13 Jan 20230.24500.29700.22500.28600.28602,990,900
12 Jan 20230.26000.26900.24500.24500.2450820,200
11 Jan 20230.33000.33000.25000.26000.2600698,700
10 Jan 20230.32200.33200.29000.31000.3100401,900
09 Jan 20230.30000.32900.29000.30700.3070224,800
06 Jan 20230.26600.32300.26600.29000.2900197,700
05 Jan 20230.27200.32900.26000.27000.2700281,200
04 Jan 20230.26000.27000.24300.25100.2510150,500
03 Jan 20230.26500.26500.24000.24000.2400103,600
30 Dec 20220.22600.26000.22600.24600.2460105,100
29 Dec 20220.25900.27000.23700.24000.2400243,600
28 Dec 20220.26000.27000.24500.25700.2570173,700
27 Dec 20220.27900.27900.25200.26000.260076,400
23 Dec 20220.27000.27000.26500.26700.267074,700
22 Dec 20220.28300.28300.25900.26000.260077,700
21 Dec 20220.28000.29000.26100.27000.2700108,100
20 Dec 20220.30000.31000.24700.27900.2790306,100
19 Dec 20220.35000.35000.30100.31000.3100158,600
16 Dec 20220.34900.35000.32000.33000.330077,000
15 Dec 20220.34700.35300.32200.35000.3500164,900
14 Dec 20220.39900.39900.34000.35600.3560132,200
13 Dec 20220.46300.46300.34000.34000.3400521,500
12 Dec 20220.36000.37600.34200.35000.3500114,500
09 Dec 20220.35400.36000.34100.35400.354036,800
08 Dec 20220.36000.36000.34000.35300.353074,400
07 Dec 20220.35500.35500.34900.35400.354022,400
06 Dec 20220.35500.35500.34100.35100.351073,400
05 Dec 20220.36700.36700.34000.35500.3550141,400
02 Dec 20220.37000.37000.34100.36400.3640136,100
01 Dec 20220.35300.38200.35000.37000.3700189,300
30 Nov 20220.35700.36000.34000.34900.3490158,800
29 Nov 20220.35500.36000.34300.35300.353060,900
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 20220.36600.36600.33200.35900.3590273,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...