VAS Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	13.54	13.54	13.54	13.54	13.54	-4.98%	100
Jan 12, 2026	14.25	14.25	14.25	14.25	14.25	-5.00%	102
Jan 8, 2026	15.65	15.67	14.23	15.00	15.00	0.47%	12,470
Jan 7, 2026	15.07	15.12	14.00	14.93	14.93	3.68%	22,334
Jan 6, 2026	14.40	14.40	14.07	14.40	14.40	4.96%	28,855
Jan 5, 2026	13.72	13.72	13.72	13.72	13.72	4.97%	43,916
Jan 2, 2026	13.07	13.07	13.07	13.07	13.07	4.98%	12,597
Jan 1, 2026	11.28	12.45	11.28	12.45	12.45	4.97%	23,141
Dec 31, 2025	11.65	12.25	11.65	11.86	11.86	-3.26%	440
Dec 30, 2025	12.26	13.44	12.26	12.26	12.26	-4.67%	1,781
Dec 29, 2025	12.90	13.00	12.86	12.86	12.86	-4.95%	6,322
Dec 26, 2025	13.98	13.99	13.51	13.53	13.53	-3.22%	4,024
Dec 24, 2025	12.76	13.98	12.76	13.98	13.98	4.10%	5,349
Dec 23, 2025	14.00	14.20	13.43	13.43	13.43	-4.82%	7,317
Dec 22, 2025	13.50	14.35	13.50	14.11	14.11	1.80%	5,305
Dec 19, 2025	14.09	14.87	13.85	13.86	13.86	-3.41%	11,751
Dec 18, 2025	13.64	14.38	13.50	14.35	14.35	4.74%	13,742
Dec 17, 2025	13.62	14.29	13.62	13.70	13.70	0.66%	9,274
Dec 16, 2025	14.83	14.83	13.45	13.61	13.61	-3.68%	4,553
Dec 15, 2025	14.66	15.10	13.98	14.13	14.13	-3.62%	1,817
Dec 12, 2025	13.51	14.88	13.51	14.66	14.66	3.09%	35,434
Dec 11, 2025	14.22	14.22	14.22	14.22	14.22	-4.95%	1,151
Dec 10, 2025	14.96	15.41	14.96	14.96	14.96	-4.96%	60,029
Dec 9, 2025	15.74	15.74	15.74	15.74	15.74	-4.95%	115
Dec 8, 2025	16.56	16.56	16.56	16.56	16.56	-4.99%	123
Dec 5, 2025	17.43	17.43	17.43	17.43	17.43	-4.96%	110
Dec 4, 2025	18.34	18.34	18.34	18.34	18.34	-4.97%	1,053
Dec 3, 2025	19.30	19.30	19.30	19.30	19.30	-4.97%	251
Dec 2, 2025	20.31	20.31	20.31	20.31	20.31	-4.96%	1,849
Dec 1, 2025	22.38	22.38	21.37	21.37	21.37	-4.98%	2,069
Nov 24, 2025	22.49	22.49	22.49	22.49	22.49	-4.99%	7,309
Nov 17, 2025	23.67	23.67	23.67	23.67	23.67	-4.98%	4,008
Nov 10, 2025	24.91	24.91	24.91	24.91	24.91	-5.00%	13,020
Nov 3, 2025	26.22	26.22	26.22	26.22	26.22	-5.00%	5,008
Oct 27, 2025	27.60	29.50	27.60	27.60	27.60	-4.99%	51,889
Oct 23, 2025	29.05	29.05	28.00	29.05	29.05	4.99%	15,181
Oct 21, 2025	27.50	27.67	27.50	27.67	27.67	4.97%	2,365
Oct 20, 2025	26.00	26.36	25.36	26.36	26.36	4.98%	9,253
Oct 17, 2025	24.03	25.11	24.03	25.11	25.11	4.97%	7,339
Oct 16, 2025	22.79	23.92	22.79	23.92	23.92	4.96%	64,258
Oct 15, 2025	20.65	22.79	20.63	22.79	22.79	4.97%	37,209
Oct 14, 2025	22.85	22.85	21.71	21.71	21.71	-4.99%	17,779
Oct 13, 2025	22.50	23.18	22.14	22.85	22.85	3.49%	49,494
Oct 10, 2025	21.97	22.08	20.19	22.08	22.08	4.99%	9,668
Oct 9, 2025	21.29	21.29	20.28	21.03	21.03	3.70%	60,738
Oct 8, 2025	20.28	20.28	20.28	20.28	20.28	4.97%	2,522
Oct 7, 2025	18.58	19.32	18.00	19.32	19.32	5.00%	42,653
Oct 6, 2025	18.31	19.02	18.31	18.40	18.40	1.55%	13,316
Oct 3, 2025	18.12	18.12	17.65	18.12	18.12	4.98%	13,856
Oct 1, 2025	16.36	17.26	15.75	17.26	17.26	4.99%	27,547