Volt Group Limited (ASX:VPR)
Australia · Delayed Price · Currency is AUD 0.1100
-0.0100 (-8.33%)
Jul 21, 2026, 4:10 PM AEST
Volt Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 142,667 |
| Jul 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9,164 |
| Jul 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 161,670 |
| Jul 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,150 |
| Jul 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,851 |
| Jul 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 103,613 |
| Jul 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 25,000 |
| Jul 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 5 |
| Jul 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 131 |
| Jul 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.04% | 25,102 |
| Jun 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.00% | 1,047 |
| Jun 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 22,445 |
| Jun 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 37 |
| Jun 25, 2026 | 0.13 | 0.14 | 0.11 | 0.14 | 0.14 | - | 71,476 |
| Jun 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.90% | 86,008 |
| Jun 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 64,002 |
| Jun 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 36 |
| Jun 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 29 |
| Jun 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.08% | 3,578 |
| Jun 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.36% | 50,834 |
| Jun 15, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 516,132 |
| Jun 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 7,362 |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 90,702 |
| Jun 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 24,000 |
| Jun 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 20,280 |
| Jun 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 9,985 |
| Jun 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 112 |
| Jun 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 136 |
| Jun 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 267 |
| Jun 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 378 |
| May 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,169 |
| May 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 94,364 |
| May 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 5,877 |
| May 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 21 |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,787 |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 44,322 |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 50,000 |
| May 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 8,000 |
| May 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 76,187 |
| May 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 29,618 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 14,337 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,993 |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 10,228 |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 6,953 |
| May 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 59,364 |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 21,770 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 32 |
| May 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 7,842 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 12,708 |
| Apr 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 9,611 |