D3 Energy Limited (ASX:D3E)
Australia · Delayed Price · Currency is AUD 0.3100
-0.0300 (-8.82%)
At close: Jul 31, 2025, 4:00 PM AEST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | - | 1.61% | 26,095 |
| Jul 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -8.82% | 21,646 |
| Jul 30, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | - | 6.25% | 7,145 |
| Jul 29, 2025 | 0.30 | 0.34 | 0.30 | 0.32 | - | 16.36% | 44,079 |
| Jul 28, 2025 | 0.33 | 0.33 | 0.28 | 0.28 | - | -14.06% | 107,747 |
| Jul 25, 2025 | 0.34 | 0.34 | 0.30 | 0.32 | - | -0.78% | 98,439 |
| Jul 24, 2025 | 0.34 | 0.34 | 0.30 | 0.32 | - | - | 36,370 |
| Jul 23, 2025 | 0.33 | 0.35 | 0.32 | 0.32 | - | 7.50% | 46,158 |
| Jul 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 13.21% | 93,973 |
| Jul 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 6.00% | 12,131 |
| Jul 18, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 2.04% | 12,547 |
| Jul 17, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | - | 8.89% | 81,091 |
| Jul 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 9.76% | 727 |
| Jul 14, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | -14.58% | 65,988 |
| Jul 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 9.09% | 19,141 |
| Jul 10, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | -2.22% | 14,548 |
| Jul 9, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 25.00% | 75,877 |
| Jul 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.88% | 30,193 |
| Jul 7, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -12.82% | 4,766 |
| Jul 4, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | -11.36% | 10,171 |
| Jul 3, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | 15.79% | 60,734 |
| Jul 2, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | - | -2.56% | 86,643 |
| Jul 1, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 30.00% | 203,458 |
| Jun 27, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | - | 36.36% | 78,939 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -4.35% | 55,501 |
| Jun 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -11.54% | 61,184 |
| Jun 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 13.04% | 66,178 |
| Jun 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16.16% | 8,000 |
| Jun 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3.13% | 44,387 |
| Jun 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -8.57% | 50,000 |
| Jun 17, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -16.00% | 120,368 |
| Jun 11, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | - | 103,436 |
| Jun 10, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | -3.85% | 82,811 |
| Jun 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 30.00% | 58,274 |
| Jun 4, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 61,088 |
| Jun 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.70% | 75,361 |
| May 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -11.54% | 50,000 |
| May 29, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 13.04% | 45,579 |
| May 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.52% | 4,348 |
| May 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 16.67% | 1,541 |
| May 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 15.38% | 58,383 |
| May 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 18.18% | 21,200 |
| May 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8.20% | 45,019 |
| Apr 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 41.86% | 15,050 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -21.82% | 5,394 |
| Mar 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 7.84% | 20,854 |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -7.27% | 96,570 |
| Mar 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 1,818 |
| Mar 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -1.79% | 16,143 |
| Mar 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -9.68% | 104,792 |