Volt Group Limited (ASX:VPR)
Australia flag Australia · Delayed Price · Currency is AUD
0.1250
+0.0100 (8.70%)
Aug 29, 2025, 2:19 PM AEST

Volt Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.130.130.130.130.138.70%67,740
Aug 28, 20250.120.120.120.120.12-8.00%426
Aug 27, 20250.130.130.120.130.134.17%309,738
Aug 26, 20250.130.130.120.120.12-4.00%124,817
Aug 25, 20250.110.130.110.130.1313.64%149,358
Aug 24, 20250.110.110.110.110.11-4,647
Aug 22, 20250.120.120.110.110.11-4.35%41,053
Aug 21, 20250.110.120.110.120.12-41,293
Aug 20, 20250.120.120.120.120.12-8,285
Aug 19, 20250.120.130.120.120.12-8.00%288,903
Aug 18, 20250.120.130.120.130.134.17%86,176
Aug 17, 20250.120.120.120.120.12-4.00%966
Aug 15, 20250.120.130.120.130.134.17%2,930
Aug 14, 20250.120.130.120.120.12-4.00%163,124
Aug 13, 20250.120.140.120.130.13-12,930
Aug 12, 20250.130.130.130.130.13-7.41%8,033
Aug 11, 20250.140.140.140.140.14-3.57%231
Aug 10, 20250.140.140.140.140.143.70%197
Aug 8, 20250.130.140.130.140.143.85%10,145
Aug 7, 20250.140.140.130.130.13-3.70%78,791
Aug 6, 20250.140.140.140.140.14-224
Aug 5, 20250.140.140.140.140.14-3.57%7,244
Aug 4, 20250.140.140.140.140.14-14,332
Aug 3, 20250.140.140.140.140.143.70%437
Aug 1, 20250.130.140.130.140.143.85%234
Jul 31, 20250.130.130.130.130.13-3,000
Jul 30, 20250.140.140.130.130.13-10.34%95,331
Jul 29, 20250.150.150.150.150.153.57%32
Jul 28, 20250.140.150.140.140.14-3,678
Jul 27, 20250.140.140.140.140.143.70%30
Jul 25, 20250.140.140.140.140.14-4,294
Jul 24, 20250.140.140.140.140.14-3.57%22,769
Jul 23, 20250.140.140.140.140.14-2,983
Jul 22, 20250.150.150.140.140.14-59,441
Jul 21, 20250.150.150.140.140.14-3.45%24,515
Jul 20, 20250.150.150.150.150.153.57%119
Jul 18, 20250.150.150.140.140.14-6.67%68,028
Jul 17, 20250.150.150.150.150.15-7,716
Jul 16, 20250.150.150.140.150.15-13,155
Jul 15, 20250.150.150.150.150.15-4,006
Jul 14, 20250.150.150.150.150.153.45%17,165
Jul 11, 20250.150.150.150.150.157.41%5,361
Jul 10, 20250.140.140.140.140.14-6.90%23,187
Jul 9, 20250.140.150.140.150.153.57%585
Jul 8, 20250.150.150.140.140.14-3.45%169,172
Jul 7, 20250.150.150.140.150.15-61,067
Jul 4, 20250.150.150.150.150.153.57%36
Jul 3, 20250.160.160.140.140.14-3.45%33,482
Jul 2, 20250.150.160.150.150.153.57%166,814
Jul 1, 20250.150.150.140.140.14-15,664