Advertisement
Advertisement
U.S. Markets open in 21 mins
Advertisement
Advertisement
Advertisement
Advertisement

Volpara Health Technologies Limited (VHT.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.2500-0.0300 (-2.34%)
At close: 4:10PM AEDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2021------
Oct 21, 20211.28001.28001.24001.25001.2500552,140
Oct 20, 20211.28001.32001.27001.28001.2800714,229
Oct 19, 2021------
Oct 18, 20211.24001.24001.22501.24001.2400311,554
Oct 15, 20211.23501.23501.22001.23501.2350194,527
Oct 14, 20211.22001.23001.21001.23001.230093,718
Oct 13, 20211.22001.23001.21001.21001.2100175,196
Oct 12, 20211.23501.23501.19501.19501.1950157,527
Oct 11, 20211.23001.24501.22001.24501.2450141,646
Oct 08, 20211.22001.23001.20501.23001.2300210,253
Oct 07, 20211.18001.22001.17001.22001.2200222,743
Oct 06, 20211.17001.22001.16001.18501.1850704,726
Oct 05, 20211.17501.18001.13001.13501.1350422,043
Oct 04, 20211.17001.18001.14001.18001.1800334,436
Oct 01, 20211.16001.17501.15501.17001.1700157,364
Sep 30, 20211.18001.20001.17001.18501.1850144,504
Sep 29, 20211.19001.19001.16001.19001.1900141,178
Sep 28, 20211.22001.22001.19001.20501.2050121,363
Sep 27, 20211.22001.23001.21001.22001.2200164,025
Sep 24, 20211.22001.23501.21001.21001.2100169,082
Sep 23, 20211.18001.23001.17501.21001.2100366,659
Sep 22, 20211.12001.18001.10001.16001.1600569,050
Sep 21, 20211.18001.18001.13001.13001.1300351,537
Sep 20, 20211.24001.24001.17001.18001.1800554,886
Sep 17, 20211.22501.25001.22001.25001.2500286,606
Sep 16, 20211.24001.24001.22001.22501.2250156,350
Sep 15, 20211.22001.23501.21001.22501.2250355,806
Sep 14, 20211.21001.23001.20501.23001.2300300,618
Sep 13, 20211.23501.24001.20501.22001.2200330,796
Sep 10, 20211.22001.23001.19001.23001.2300204,502
Sep 09, 20211.22001.24001.20001.20001.2000264,664
Sep 08, 20211.22001.24001.21001.23501.2350280,196
Sep 07, 20211.22001.23501.20001.22001.2200357,586
Sep 06, 20211.26001.26001.22001.24001.2400419,151
Sep 03, 20211.20001.27001.20001.26001.26001,467,235
Sep 02, 20211.17001.20001.16501.20001.2000570,504
Sep 01, 20211.17001.18001.15501.18001.1800156,366
Aug 31, 20211.17001.18001.15501.17001.1700237,391
Aug 30, 20211.16001.18001.15001.15001.1500168,497
Aug 27, 20211.18001.18001.16001.16501.1650202,227
Aug 26, 20211.19001.19001.16501.18001.1800213,206
Aug 25, 20211.18001.18001.15501.18001.1800208,695
Aug 24, 20211.18001.18001.17001.18001.1800517,156
Aug 23, 20211.15501.17001.15501.16501.1650154,497
Aug 20, 20211.13501.17501.13001.15501.1550363,368
Aug 19, 20211.11501.13501.09001.13501.1350194,866
Aug 18, 20211.11001.12001.09501.11501.1150198,451
Aug 17, 20211.11501.11501.07501.11001.1100243,343
Aug 16, 20211.10001.11501.09001.11501.115089,753
Aug 13, 20211.06001.14001.06001.10001.1000479,030
Aug 12, 20211.07001.08001.05001.06501.0650393,566
Aug 11, 20211.09001.09001.06001.07001.0700490,705
Aug 10, 20211.11001.11001.08001.08001.0800328,046
Aug 09, 20211.11501.12001.09001.11001.1100251,026
Aug 06, 20211.10001.11501.09501.11001.1100370,352
Aug 05, 20211.13001.13001.09001.09501.0950310,577
Aug 04, 20211.12001.14501.12001.12001.1200222,324
Aug 03, 20211.12001.17001.11751.12001.1200560,526
Aug 02, 20211.12001.12001.08501.09501.0950452,742
Jul 30, 20211.12001.13501.11001.12001.1200176,304
Jul 29, 20211.12001.14001.10501.12501.1250360,244
Jul 28, 20211.14001.14501.10501.10501.1050451,648
Jul 27, 20211.16001.17501.13001.13501.1350497,532
Jul 26, 20211.14001.16001.14001.15501.1550141,246
Jul 23, 20211.14001.15501.13001.14001.1400100,671
Jul 22, 20211.15001.15501.13501.14501.1450192,158
Jul 21, 20211.15001.15501.13001.14501.1450556,142
Jul 20, 20211.16001.16001.13501.14001.1400227,122
Jul 19, 20211.17001.18001.14501.16001.1600219,110
Jul 16, 20211.16001.16501.14001.14001.1400195,213
Jul 15, 20211.20001.20001.16001.16001.1600299,728
Jul 14, 20211.17001.20001.17001.20001.2000334,013
Jul 13, 20211.14001.19001.14001.18001.1800372,175
Jul 12, 20211.15501.18001.14001.14001.1400312,750
Jul 09, 20211.17001.17001.15001.16001.1600128,365
Jul 08, 20211.17501.18501.15001.17001.1700211,155
Jul 07, 20211.19001.19501.16501.18001.1800194,615
Jul 06, 20211.21001.21001.18001.18001.1800302,926
Jul 05, 20211.23001.23501.20001.21001.2100214,058
Jul 02, 20211.20001.23001.20001.22001.2200327,466
Jul 01, 20211.16001.20001.15501.19001.1900382,908
Jun 30, 20211.14001.16001.13501.16001.1600889,763
Jun 29, 20211.17001.17001.13001.15001.1500579,328
Jun 28, 20211.17001.19001.15501.17001.1700584,166
Jun 25, 20211.13501.17001.13001.17001.1700681,249
Jun 24, 20211.11001.13501.11001.12501.1250321,103
Jun 23, 20211.08001.13001.05001.10001.1000938,483
Jun 22, 20211.14001.15501.09001.09001.09001,271,854
Jun 21, 20211.16501.16501.13001.13501.1350295,392
Jun 18, 20211.15501.18001.15001.16501.1650401,458
Jun 17, 20211.19001.19001.15001.15501.1550434,349
Jun 16, 20211.21001.21501.18501.18501.1850443,309
Jun 15, 20211.22001.22001.20001.20001.2000317,719
Jun 11, 20211.21501.22501.20501.22501.2250278,405
Jun 10, 20211.24001.24001.20501.21501.2150304,649
Jun 09, 20211.23001.23501.21001.23001.2300196,209
Jun 08, 20211.23001.23501.20501.21001.2100540,916
Jun 07, 20211.26001.26001.21501.22501.2250320,743
Jun 04, 20211.26501.26501.22001.26501.2650495,842
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement