ASX:VESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	102.11	102.12	101.74	101.97	101.97	-0.31%	9,088
Mar 26, 2026	102.55	102.89	102.18	102.29	102.29	-0.20%	4,700
Mar 25, 2026	102.00	102.62	101.97	102.50	102.50	1.03%	4,827
Mar 24, 2026	101.38	102.04	101.32	101.46	101.46	1.22%	60,450
Mar 23, 2026	100.18	100.28	99.63	100.24	100.24	-0.67%	28,936
Mar 20, 2026	102.00	102.00	100.92	100.92	100.92	-1.06%	10,840
Mar 19, 2026	102.13	102.33	101.85	102.00	102.00	-1.06%	22,749
Mar 18, 2026	103.12	103.27	102.61	103.09	103.09	0.51%	11,025
Mar 17, 2026	103.02	103.06	102.40	102.57	102.57	-0.36%	15,198
Mar 16, 2026	102.84	103.15	102.63	102.94	102.94	0.18%	6,849
Mar 13, 2026	102.72	102.92	102.23	102.76	102.76	0.38%	10,816
Mar 12, 2026	103.14	103.14	102.02	102.37	102.37	-1.04%	26,701
Mar 11, 2026	103.98	104.14	103.45	103.45	103.45	-0.62%	8,936
Mar 10, 2026	103.28	104.69	103.28	104.10	104.10	1.86%	11,313
Mar 9, 2026	103.45	103.56	102.10	102.20	102.20	-3.49%	17,989
Mar 6, 2026	105.83	106.16	105.61	105.90	105.90	0.09%	9,046
Mar 5, 2026	105.67	106.09	105.56	105.81	105.81	0.75%	43,916
Mar 4, 2026	105.37	105.66	104.77	105.02	105.02	-0.08%	21,592
Mar 3, 2026	106.41	106.65	105.03	105.10	105.10	-0.74%	26,511
Mar 2, 2026	106.39	106.58	105.75	105.88	105.88	-1.00%	52,866
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