News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2022	0.3550	0.3600	0.3500	0.3545	0.3545	29,636
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	232,600
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
27 Oct 2022	0.5500	0.5500	0.5010	0.5300	0.5300	59,800
26 Oct 2022	0.5400	0.5500	0.4990	0.5240	0.5240	70,400
25 Oct 2022	0.5000	0.6000	0.4600	0.5000	0.5000	89,000
24 Oct 2022	0.5890	0.5890	0.4400	0.4890	0.4890	295,800
21 Oct 2022	0.5700	0.6200	0.5500	0.5700	0.5700	91,300
20 Oct 2022	0.6100	0.6460	0.5690	0.5900	0.5900	58,000
19 Oct 2022	0.6300	0.6580	0.6100	0.6100	0.6100	26,400
18 Oct 2022	0.6700	0.6910	0.6200	0.6550	0.6550	37,800
17 Oct 2022	0.6600	0.7000	0.6390	0.6400	0.6400	34,900
14 Oct 2022	0.6400	0.7000	0.6150	0.7000	0.7000	35,600
13 Oct 2022	0.6280	0.6860	0.6280	0.6500	0.6500	30,200
12 Oct 2022	0.6720	0.7100	0.6650	0.6860	0.6860	16,700
11 Oct 2022	0.6860	0.7000	0.6220	0.6930	0.6930	32,900
10 Oct 2022	0.7000	0.7530	0.6400	0.7000	0.7000	37,900
07 Oct 2022	0.7520	0.7520	0.7000	0.7120	0.7120	38,900
06 Oct 2022	0.7900	0.7900	0.7120	0.7190	0.7190	27,400
05 Oct 2022	0.7100	0.7850	0.7100	0.7530	0.7530	18,200
04 Oct 2022	0.7500	0.8000	0.7200	0.7700	0.7700	45,600
03 Oct 2022	0.7120	0.7420	0.7000	0.7380	0.7380	29,300
30 Sept 2022	0.7400	0.7500	0.7000	0.7150	0.7150	29,600
29 Sept 2022	0.7140	0.7500	0.7100	0.7400	0.7400	26,100
28 Sept 2022	0.7500	0.7500	0.7010	0.7480	0.7480	36,600
27 Sept 2022	0.7600	0.7600	0.7000	0.7400	0.7400	18,700
26 Sept 2022	0.7030	0.7300	0.6900	0.7000	0.7000	33,400
23 Sept 2022	0.7300	0.7300	0.6700	0.7250	0.7250	105,300
22 Sept 2022	0.8200	0.8200	0.7240	0.7400	0.7400	87,000
21 Sept 2022	0.8480	0.8480	0.7600	0.8200	0.8200	77,500
20 Sept 2022	0.8500	0.8600	0.8300	0.8400	0.8400	98,400
19 Sept 2022	0.9600	0.9600	0.8200	0.8500	0.8500	235,600
16 Sept 2022	1.0200	1.0200	0.9500	0.9650	0.9650	114,300
15 Sept 2022	0.9800	1.0500	0.9680	1.0000	1.0000	185,800
14 Sept 2022	1.0000	1.0000	0.9550	0.9900	0.9900	74,200
13 Sept 2022	1.0200	1.0200	0.9550	1.0000	1.0000	82,900
12 Sept 2022	1.0200	1.0400	0.9800	0.9920	0.9920	89,300
09 Sept 2022	0.9990	1.0370	0.9990	1.0190	1.0190	71,500
08 Sept 2022	0.9700	1.0500	0.9700	1.0300	1.0300	138,100
07 Sept 2022	0.9990	1.0300	0.9700	0.9900	0.9900	130,200
06 Sept 2022	1.0100	1.0400	0.9600	1.0300	1.0300	137,900
02 Sept 2022	1.0100	1.0300	1.0100	1.0300	1.0300	39,300
01 Sept 2022	1.0500	1.0500	1.0000	1.0200	1.0200	45,200
31 Aug 2022	1.0300	1.0590	1.0100	1.0500	1.0500	29,900
30 Aug 2022	1.1000	1.1010	1.0000	1.0100	1.0100	240,200
29 Aug 2022	1.1400	1.1800	1.0600	1.1400	1.1400	115,000
26 Aug 2022	1.2500	1.2900	1.1400	1.1400	1.1400	133,500
25 Aug 2022	1.1900	1.2100	1.1500	1.1900	1.1900	87,400
24 Aug 2022	1.1100	1.1900	1.1100	1.1900	1.1900	29,400
23 Aug 2022	1.1500	1.1600	1.0900	1.1400	1.1400	41,900
22 Aug 2022	1.1400	1.1800	1.0900	1.1400	1.1400	80,100
19 Aug 2022	1.2100	1.2100	1.1400	1.1700	1.1700	64,800
18 Aug 2022	1.2700	1.3300	1.1500	1.2100	1.2100	163,700
17 Aug 2022	1.3500	1.3500	1.2500	1.2700	1.2700	154,700
16 Aug 2022	1.3300	1.4000	1.2400	1.3500	1.3500	230,500
15 Aug 2022	1.4900	1.4900	1.2900	1.3500	1.3500	186,200
12 Aug 2022	1.3300	1.4000	1.3000	1.3500	1.3500	140,200
11 Aug 2022	1.2900	1.4000	1.2800	1.3200	1.3200	226,200
10 Aug 2022	1.2500	1.2900	1.1500	1.2900	1.2900	171,700
09 Aug 2022	1.2500	1.2640	1.1600	1.2200	1.2200	127,600
08 Aug 2022	1.2000	1.3000	1.1900	1.2400	1.2400	201,000
05 Aug 2022	1.1400	1.2700	1.1300	1.1800	1.1800	170,400
04 Aug 2022	1.1600	1.2300	1.1500	1.2000	1.2000	121,200
03 Aug 2022	1.1500	1.1800	1.1000	1.1700	1.1700	143,800
02 Aug 2022	1.0900	1.1700	1.0700	1.1400	1.1400	190,400
01 Aug 2022	1.1700	1.1800	1.1000	1.1100	1.1100	187,000
29 July 2022	1.2800	1.3370	1.0800	1.1300	1.1300	736,800
28 July 2022	1.2300	1.5000	1.2300	1.3800	1.3800	691,300
27 July 2022	1.2100	1.2440	1.1700	1.2100	1.2100	30,300
26 July 2022	1.2000	1.2500	1.1700	1.1800	1.1800	42,900
25 July 2022	1.2300	1.3290	1.2280	1.2400	1.2400	34,600
22 July 2022	1.2600	1.3600	1.1900	1.2500	1.2500	51,400
21 July 2022	1.3200	1.3300	1.2500	1.2800	1.2800	53,400
20 July 2022	1.2900	1.3400	1.2400	1.3300	1.3300	59,000
19 July 2022	1.2500	1.3150	1.2400	1.2500	1.2500	32,700
18 July 2022	1.3000	1.3000	1.2100	1.2500	1.2500	38,700
15 July 2022	1.2900	1.3300	1.1900	1.2700	1.2700	77,200
14 July 2022	1.3400	1.3400	1.2900	1.3000	1.3000	46,600
13 July 2022	1.3700	1.4100	1.3600	1.3600	1.3600	32,400
12 July 2022	1.3800	1.4500	1.3660	1.4200	1.4200	24,600
11 July 2022	1.4200	1.4600	1.3600	1.3700	1.3700	23,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,442.00+23.40(+0.32%)

AUD/USD0.6688+0.0031(+0.46%)

ASX 2007,253.30+24.20(+0.33%)

OIL78.31+1.07(+1.39%)

GOLD1,765.50+10.20(+0.58%)

BTC-AUD24,549.78-23.48(-0.10%)

News that makes you smarter and richer... For free.

VivoPower International PLC (VVPR)

ALL ORDS
7,442.00
+23.40(+0.32%)

AUD/USD
0.6688
+0.0031(+0.46%)

ASX 200
7,253.30
+24.20(+0.33%)

OIL
78.31
+1.07(+1.39%)

GOLD
1,765.50
+10.20(+0.58%)

BTC-AUD
24,549.78
-23.48(-0.10%)