Volpara Health Technolog... Historical Data - VHT

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Volpara Health Technologies Limited VHT Australian Stock Exchange Ordinary Share NZVHTE0001S6
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.01 -0.67% 1.475 1.455 1.525 1.50 1.485 21:00:45
more quote information »

VHT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.301.5251.301.38581,2110.17513.46%
1 Month1.271.5251.231.30776,4870.20516.14%
3 Months1.341.720.791.23740,9140.13510.07%
6 Months1.801.9550.791.43566,505-0.325-18.06%
1 Year1.732.170.791.57603,283-0.255-14.74%
3 Years0.3352.170.321.30357,4921.14340.3%
5 Years0.502.170.301.24281,9000.975195.0%

VHT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2020 1.485 0.12 8.79% 1.40 1.49 1.39 749,009
May 22 2020 1.365 -0.05 -3.53% 1.42 1.42 1.355 591,318
May 21 2020 1.415 -0.01 -0.35% 1.41 1.445 1.395 395,519
May 20 2020 1.42 0.06 4.26% 1.375 1.435 1.355 578,851
May 19 2020 1.362 -0.01 -0.58% 1.40 1.415 1.33 765,625
May 18 2020 1.37 0.08 6.2% 1.30 1.39 1.30 574,743
May 15 2020 1.29 0.01 0.78% 1.30 1.32 1.28 291,942
May 14 2020 1.28 -0.05 -3.76% 1.34 1.36 1.28 850,084
May 13 2020 1.33 -0.02 -1.26% 1.35 1.355 1.32 434,543
May 12 2020 1.347 0.01 0.9% 1.315 1.35 1.30 767,579
May 11 2020 1.335 0.02 1.52% 1.32 1.345 1.32 431,159
May 08 2020 1.315 0.02 1.54% 1.295 1.365 1.29 964,745
May 07 2020 1.295 0.00 0.0% 1.30 1.31 1.275 646,054
May 06 2020 1.295 0.02 1.57% 1.27 1.32 1.255 787,819
May 05 2020 1.275 -0.01 -0.78% 1.30 1.30 1.245 997,857
May 04 2020 1.285 0.02 1.58% 1.265 1.287 1.24 501,632
May 01 2020 1.265 -0.07 -4.89% 1.30 1.32 1.24 1,366,787
Apr 30 2020 1.33 0.07 5.56% 1.285 1.34 1.275 1,051,092
Apr 29 2020 1.26 0.01 0.8% 1.30 1.30 1.25 894,393
Apr 28 2020 1.25 0.00 0.4% 1.245 1.29 1.24 1,005,925
Apr 27 2020 1.245 -0.04 -2.73% 1.27 1.27 1.23 1,632,080
See More Historical Prices »
Your Recent History
ASX
VHT
Volpara He..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200526 01:29:25