ASX:VESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	117.09	117.50	117.02	117.37	117.37	0.43%	19,993
May 29, 2026	116.57	117.07	116.57	116.87	116.87	0.59%	10,000
May 28, 2026	116.25	116.77	115.88	116.18	116.18	0.12%	17,811
May 27, 2026	115.89	116.25	115.72	116.04	116.04	0.24%	9,706
May 26, 2026	115.41	115.93	115.41	115.76	115.76	-0.01%	24,573
May 25, 2026	115.65	116.03	115.52	115.77	115.77	0.65%	11,849
May 22, 2026	115.00	115.23	114.87	115.02	115.02	0.42%	10,850
May 21, 2026	113.36	114.73	113.36	114.54	114.54	1.36%	38,370
May 20, 2026	112.74	113.29	112.65	113.00	113.00	0.09%	22,551
May 19, 2026	113.04	113.18	112.76	112.90	112.90	0.21%	21,680
May 18, 2026	113.40	113.40	112.62	112.66	112.66	-0.56%	25,892
May 15, 2026	113.64	114.00	113.30	113.30	113.30	0.61%	67,687
May 14, 2026	113.00	113.09	112.49	112.61	112.61	0.19%	8,220
May 13, 2026	111.80	112.48	111.57	112.40	112.40	0.45%	8,731
May 12, 2026	112.58	112.58	111.82	111.90	111.90	-0.16%	36,484
May 11, 2026	112.00	112.38	112.00	112.08	112.08	0.43%	34,360
May 8, 2026	111.93	111.93	111.40	111.60	111.60	0.07%	13,473
May 7, 2026	111.37	111.81	111.35	111.52	111.52	1.54%	35,691
May 6, 2026	110.09	110.34	109.73	109.83	109.83	0.19%	10,066
May 5, 2026	109.25	110.00	109.00	109.62	109.62	0.18%	10,008
May 4, 2026	109.16	109.61	109.03	109.42	109.42	0.25%	63,361
May 1, 2026	108.79	109.32	108.79	109.15	109.15	0.67%	22,504
Apr 30, 2026	109.00	109.44	108.42	108.42	108.42	-0.20%	15,331
Apr 29, 2026	108.43	108.76	108.11	108.64	108.64	-0.06%	6,469
Apr 28, 2026	108.90	109.00	108.70	108.70	108.70	-0.18%	14,263
Apr 27, 2026	108.78	109.12	108.78	108.90	108.90	0.37%	14,592
Apr 24, 2026	108.73	108.73	108.44	108.50	108.50	0.24%	22,088
Apr 23, 2026	108.60	108.79	108.04	108.24	108.24	-0.08%	12,465
Apr 22, 2026	108.42	108.56	108.29	108.33	108.33	-0.51%	8,535
Apr 21, 2026	108.52	108.89	108.52	108.89	108.89	0.49%	6,680
Apr 20, 2026	108.40	108.62	108.24	108.36	108.36	1.00%	11,126
Apr 17, 2026	107.73	107.73	107.23	107.29	107.29	0.01%	7,283
Apr 16, 2026	107.28	107.48	107.08	107.28	107.28	0.76%	7,100
Apr 15, 2026	106.83	107.01	106.47	106.47	106.47	0.41%	11,593
Apr 14, 2026	105.69	106.12	105.69	106.04	106.04	1.49%	5,415
Apr 13, 2026	104.53	104.76	104.40	104.48	104.48	-0.41%	7,752
Apr 10, 2026	104.68	105.08	104.68	104.91	104.91	0.29%	10,538
Apr 9, 2026	104.90	104.97	104.48	104.61	104.61	-0.11%	5,130
Apr 8, 2026	103.80	104.97	103.80	104.72	104.72	1.81%	24,391
Apr 7, 2026	103.20	103.51	102.85	102.86	102.86	0.92%	12,814
Apr 2, 2026	102.74	103.05	101.87	101.92	101.92	-0.39%	11,272
Apr 1, 2026	101.96	102.39	101.88	102.32	102.32	2.21%	7,380
Mar 31, 2026	99.98	100.99	99.58	100.55	100.11	0.56%	6,632
Mar 30, 2026	102.10	102.90	99.37	99.99	99.55	-1.94%	12,823
Mar 27, 2026	102.11	102.12	101.74	101.97	101.52	-0.31%	9,088
Mar 26, 2026	102.55	102.89	102.18	102.29	101.84	-0.20%	4,700
Mar 25, 2026	102.00	102.62	101.97	102.50	102.05	1.03%	4,827
Mar 24, 2026	101.38	102.04	101.32	101.46	101.02	1.22%	60,450
Mar 23, 2026	100.18	100.28	99.63	100.24	99.80	-0.67%	28,936
Mar 20, 2026	102.00	102.00	100.92	100.92	100.48	-1.06%	10,840