VGI Partners Global Investments Limited (ASX:VG1)
Australia · Delayed Price · Currency is AUD 1.755
+0.025 (1.45%)
Aug 6, 2025, 3:40 PM AEST
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | - | - | 115,289 |
| Aug 5, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.58% | 224,087 |
| Aug 4, 2025 | 1.76 | 1.76 | 1.71 | 1.72 | 1.72 | -4.44% | 782,130 |
| Aug 1, 2025 | 1.77 | 1.80 | 1.76 | 1.80 | 1.80 | 1.12% | 143,198 |
| Jul 31, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | 257,787 |
| Jul 30, 2025 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | -0.56% | 325,202 |
| Jul 29, 2025 | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | 1.71% | 178,330 |
| Jul 28, 2025 | 1.75 | 1.80 | 1.74 | 1.75 | 1.75 | - | 366,853 |
| Jul 25, 2025 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -0.57% | 209,033 |
| Jul 24, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | - | 126,448 |
| Jul 23, 2025 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | 0.57% | 58,261 |
| Jul 22, 2025 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | 0.57% | 158,945 |
| Jul 21, 2025 | 1.74 | 1.76 | 1.74 | 1.74 | 1.74 | -1.14% | 216,572 |
| Jul 18, 2025 | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | 1.73% | 454,483 |
| Jul 17, 2025 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | 0.58% | 234,790 |
| Jul 16, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.15% | 105,694 |
| Jul 15, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | 0.58% | 118,672 |
| Jul 14, 2025 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -2.26% | 312,703 |
| Jul 11, 2025 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | 1.14% | 81,157 |
| Jul 10, 2025 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | - | 61,568 |
| Jul 9, 2025 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -0.57% | 78,299 |
| Jul 8, 2025 | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | - | 255,800 |
| Jul 7, 2025 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -2.76% | 164,976 |
| Jul 4, 2025 | 1.82 | 1.82 | 1.76 | 1.81 | 1.81 | -0.55% | 193,793 |
| Jul 3, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 110,523 |
| Jul 2, 2025 | 1.77 | 1.81 | 1.76 | 1.81 | 1.81 | - | 61,803 |
| Jul 1, 2025 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 0.56% | 190,800 |
| Jun 30, 2025 | 1.74 | 1.80 | 1.73 | 1.80 | 1.80 | 1.69% | 379,355 |
| Jun 27, 2025 | 1.74 | 1.77 | 1.72 | 1.77 | 1.77 | 3.51% | 368,632 |
| Jun 26, 2025 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | 1.18% | 224,908 |
| Jun 25, 2025 | 1.70 | 1.75 | 1.69 | 1.69 | 1.69 | - | 147,453 |
| Jun 24, 2025 | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | 1.20% | 843,051 |
| Jun 23, 2025 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | -1.18% | 1,391,794 |
| Jun 20, 2025 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | -1.17% | 446,601 |
| Jun 19, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 206,112 |
| Jun 18, 2025 | 1.73 | 1.76 | 1.70 | 1.75 | 1.75 | -0.57% | 300,970 |
| Jun 17, 2025 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 1.73% | 316,558 |
| Jun 16, 2025 | 1.68 | 1.73 | 1.67 | 1.73 | 1.73 | 2.37% | 607,566 |
| Jun 13, 2025 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | 1.81% | 340,417 |
| Jun 12, 2025 | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | -0.60% | 539,408 |
| Jun 11, 2025 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 471,910 |
| Jun 10, 2025 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | - | 313,975 |
| Jun 6, 2025 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | -1.19% | 481,350 |
| Jun 5, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 1.82% | 191,740 |
| Jun 4, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.23% | 413,440 |
| Jun 3, 2025 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | 1.87% | 762,333 |
| Jun 2, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 464,313 |
| May 30, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | -0.62% | 390,883 |
| May 29, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 892,878 |
| May 28, 2025 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | 0.63% | 805,261 |