VVD.WA(VVD.WA)
VVD.WA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $0.61 | $0.61 | $0.55 | $0.56 | 39,200 |
| 10/12/2026 | $0.61 | $0.61 | $0.59 | $0.59 | 21,941 |
| 10/9/2026 | $0.62 | $0.62 | $0.62 | $0.62 | 7 |
| 10/8/2026 | $0.63 | $0.63 | $0.60 | $0.62 | 2,669 |
| 10/7/2026 | $0.63 | $0.63 | $0.63 | $0.63 | 55 |
| 10/6/2026 | $0.61 | $0.62 | $0.61 | $0.62 | 4,702 |
| 10/5/2026 | $0.60 | $0.61 | $0.58 | $0.61 | 1,037 |
| 10/2/2026 | $0.61 | $0.62 | $0.60 | $0.62 | 447 |
| 10/1/2026 | $0.60 | $0.62 | $0.60 | $0.60 | 6,154 |
| 9/30/2026 | $0.60 | $0.61 | $0.60 | $0.61 | 8,913 |
| 9/29/2026 | $0.60 | $0.61 | $0.60 | $0.60 | 1,303 |
| 9/28/2026 | $0.60 | $0.62 | $0.60 | $0.62 | 7,492 |
| 9/25/2026 | $0.60 | $0.60 | $0.60 | $0.60 | 500 |
| 9/24/2026 | $0.59 | $0.59 | $0.59 | $0.59 | 1,791 |
| 9/23/2026 | $0.61 | $0.61 | $0.60 | $0.60 | 16 |
| 9/22/2026 | $0.60 | $0.61 | $0.59 | $0.60 | 34,139 |
| 9/21/2026 | $0.60 | $0.60 | $0.59 | $0.60 | 4,882 |
| 9/18/2026 | $0.59 | $0.60 | $0.58 | $0.60 | 20,327 |
| 9/17/2026 | $0.60 | $0.60 | $0.59 | $0.60 | 7,614 |
| 9/16/2026 | $0.60 | $0.60 | $0.60 | $0.60 | 237 |
| 9/15/2026 | $0.58 | $0.60 | $0.57 | $0.60 | 8,417 |
| 9/14/2026 | $0.59 | $0.59 | $0.58 | $0.59 | 5,758 |
| 9/11/2026 | $0.59 | $0.60 | $0.58 | $0.59 | 4,891 |
| 9/10/2026 | $0.59 | $0.59 | $0.59 | $0.59 | 31,900 |
| 9/9/2026 | $0.60 | $0.60 | $0.59 | $0.59 | 1,955 |
| 9/8/2026 | $0.60 | $0.60 | $0.58 | $0.60 | 20,563 |
| 9/7/2026 | $0.61 | $0.61 | $0.59 | $0.59 | 2,082 |
| 9/4/2026 | $0.59 | $0.61 | $0.58 | $0.61 | 4,853 |
| 9/3/2026 | $0.60 | $0.62 | $0.60 | $0.60 | 14,074 |
| 9/2/2026 | $0.62 | $0.63 | $0.58 | $0.58 | 56,451 |
| 9/1/2026 | $0.63 | $0.63 | $0.61 | $0.63 | 23,698 |
| 8/31/2026 | $0.60 | $0.63 | $0.60 | $0.63 | 47,198 |
| 8/28/2026 | $0.58 | $0.60 | $0.58 | $0.60 | 21,830 |
| 8/27/2026 | $0.59 | $0.59 | $0.58 | $0.59 | 2,039 |
| 8/26/2026 | $0.59 | $0.60 | $0.59 | $0.60 | 3,100 |
| 8/25/2026 | $0.60 | $0.61 | $0.58 | $0.60 | 9,167 |
| 8/24/2026 | $0.63 | $0.63 | $0.60 | $0.62 | 10,595 |
| 8/21/2026 | $0.62 | $0.62 | $0.61 | $0.62 | 20,958 |
| 8/20/2026 | $0.63 | $0.64 | $0.59 | $0.63 | 60,543 |
| 8/19/2026 | $0.59 | $0.64 | $0.58 | $0.64 | 96,177 |
| 8/18/2026 | $0.56 | $0.59 | $0.56 | $0.59 | 19,842 |
| 8/17/2026 | $0.57 | $0.57 | $0.55 | $0.56 | 8,490 |
| 8/14/2026 | $0.56 | $0.57 | $0.54 | $0.56 | 27,755 |
| 8/13/2026 | $0.56 | $0.57 | $0.56 | $0.57 | 3,792 |
| 8/12/2026 | $0.56 | $0.56 | $0.56 | $0.56 | 10,110 |
| 8/11/2026 | $0.57 | $0.57 | $0.56 | $0.56 | 21,500 |
| 8/10/2026 | $0.56 | $0.57 | $0.55 | $0.57 | 6,809 |
| 8/7/2026 | $0.57 | $0.58 | $0.57 | $0.58 | 10,932 |
| 8/6/2026 | $0.57 | $0.58 | $0.56 | $0.58 | 9,065 |
| 8/5/2026 | $0.58 | $0.58 | $0.57 | $0.57 | 16,152 |
| 8/4/2026 | $0.56 | $0.58 | $0.56 | $0.58 | 18,231 |
| 8/3/2026 | $0.56 | $0.57 | $0.55 | $0.56 | 2,498 |
| 7/31/2026 | $0.56 | $0.57 | $0.55 | $0.57 | 17,949 |
| 7/30/2026 | $0.56 | $0.56 | $0.54 | $0.56 | 38,293 |
| 7/29/2026 | $0.54 | $0.56 | $0.54 | $0.54 | 5,631 |
| 7/28/2026 | $0.55 | $0.55 | $0.54 | $0.54 | 2,305 |
| 7/27/2026 | $0.56 | $0.56 | $0.55 | $0.56 | 8,011 |
| 7/24/2026 | $0.55 | $0.56 | $0.53 | $0.56 | 16,361 |
| 7/23/2026 | $0.55 | $0.55 | $0.54 | $0.54 | 21,029 |
| 7/22/2026 | $0.56 | $0.56 | $0.54 | $0.55 | 3,722 |
| 7/21/2026 | $0.54 | $0.56 | $0.54 | $0.56 | 19,561 |
| 7/20/2026 | $0.55 | $0.55 | $0.54 | $0.55 | 5,028 |
| 7/17/2026 | $0.54 | $0.55 | $0.54 | $0.55 | 3,964 |
| 7/16/2026 | $0.55 | $0.55 | $0.54 | $0.55 | 4,578 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
