ASX:VESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	107.07	107.23	106.84	106.95	106.95	-0.45%	11,018
Feb 26, 2026	107.64	107.79	107.31	107.43	107.43	0.56%	25,301
Feb 25, 2026	107.27	107.47	106.80	106.83	106.83	-0.04%	7,021
Feb 24, 2026	106.88	107.00	106.62	106.87	106.87	0.10%	7,575
Feb 23, 2026	107.25	107.35	106.65	106.76	106.76	-0.50%	25,960
Feb 20, 2026	106.97	107.55	106.66	107.30	107.30	0.03%	11,927
Feb 19, 2026	107.47	107.55	107.08	107.27	107.27	0.64%	6,277
Feb 18, 2026	106.18	106.70	106.08	106.59	106.59	0.95%	7,907
Feb 17, 2026	106.00	106.35	105.59	105.59	105.59	-0.39%	8,408
Feb 16, 2026	106.29	106.62	106.00	106.00	106.00	-0.18%	12,514
Feb 13, 2026	106.42	106.47	105.89	106.19	106.19	-1.15%	4,813
Feb 12, 2026	107.24	107.55	106.87	107.43	107.43	-0.14%	11,955
Feb 11, 2026	107.99	108.10	107.47	107.58	107.58	-0.35%	13,474
Feb 10, 2026	107.95	108.10	107.69	107.96	107.96	-0.06%	20,035
Feb 9, 2026	108.02	108.49	107.98	108.03	108.03	1.41%	16,433
Feb 6, 2026	106.76	107.20	106.52	106.53	106.53	-1.43%	31,877
Feb 5, 2026	107.90	108.25	107.86	108.07	108.07	0.11%	6,887
Feb 4, 2026	108.47	108.47	107.75	107.95	107.95	-1.49%	27,205
Feb 3, 2026	109.84	110.30	109.19	109.58	109.58	1.11%	19,363
Feb 2, 2026	109.00	109.39	108.20	108.38	108.38	-0.55%	10,315
Jan 30, 2026	108.90	109.21	108.50	108.98	108.98	0.43%	19,383
Jan 29, 2026	109.51	109.51	108.50	108.51	108.51	-1.56%	25,716
Jan 28, 2026	110.04	110.79	109.78	110.23	110.23	-0.52%	12,375
Jan 27, 2026	110.50	110.94	110.33	110.81	110.81	0.05%	12,719
Jan 23, 2026	110.59	111.02	110.59	110.76	110.76	-0.12%	23,579
Jan 22, 2026	111.35	111.73	110.82	110.89	110.89	-0.07%	15,056
Jan 21, 2026	110.99	111.03	110.58	110.97	110.97	-0.51%	22,498
Jan 20, 2026	112.19	112.49	111.54	111.54	111.54	-0.85%	9,926
Jan 19, 2026	113.38	113.65	112.50	112.50	112.50	-1.12%	21,416
Jan 16, 2026	113.63	113.78	113.40	113.78	113.78	0.20%	5,706
Jan 15, 2026	113.57	113.70	113.27	113.55	113.55	-0.13%	9,230
Jan 14, 2026	113.91	114.08	113.54	113.70	113.70	-	9,883
Jan 13, 2026	114.06	114.06	113.61	113.70	113.70	0.09%	18,267
Jan 12, 2026	114.07	114.27	113.52	113.60	113.60	0.33%	19,616
Jan 9, 2026	113.41	113.54	113.22	113.23	113.23	0.13%	11,480
Jan 8, 2026	112.93	113.31	112.93	113.08	113.08	0.37%	12,437
Jan 7, 2026	113.00	113.24	112.50	112.66	112.66	-0.04%	9,504
Jan 6, 2026	112.77	112.90	112.54	112.71	112.71	-0.20%	24,307
Jan 5, 2026	112.45	112.94	112.21	112.94	112.94	0.30%	3,678
Jan 2, 2026	113.00	113.20	112.24	112.60	112.60	-0.14%	6,143
Dec 31, 2025	112.73	112.99	112.66	112.76	112.48	-0.06%	4,408
Dec 30, 2025	113.15	113.15	112.73	112.83	112.55	-0.13%	7,821
Dec 29, 2025	112.79	113.19	112.79	112.98	112.69	0.23%	6,552
Dec 24, 2025	112.80	112.92	112.61	112.72	112.44	-	4,011
Dec 23, 2025	113.31	113.31	112.72	112.72	112.44	-0.26%	9,874
Dec 22, 2025	113.16	113.48	113.01	113.01	112.72	0.78%	13,749
Dec 19, 2025	111.95	112.37	111.95	112.14	111.86	0.63%	9,654
Dec 18, 2025	111.50	111.64	111.30	111.44	111.16	-0.45%	24,708
Dec 17, 2025	111.82	112.25	111.71	111.94	111.66	0.39%	7,392
Dec 16, 2025	112.29	112.29	111.50	111.50	111.22	-0.71%	70,925