Volt Group Ltd. VPR
ASX · Australia · Utilities
AUD 0.12500.00 (0.00%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 8 |
| 2026-09-30 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-09-29 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-09-28 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-09-25 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 5.20K |
| 2026-09-24 | AUD 0.13 | +8.70% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 4.65K |
| 2026-09-23 | AUD 0.12 | -11.54% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 52.64K |
| 2026-09-22 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-09-21 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 71 |
| 2026-09-18 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 4.00K |
| 2026-09-17 | AUD 0.13 | -3.85% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 1.42K |
| 2026-09-16 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 22.03K |
| 2026-09-15 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-09-14 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-09-11 | AUD 0.13 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 25.98K |
| 2026-09-10 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 85.09K |
| 2026-09-09 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-09-08 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-09-07 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 3.17K |
| 2026-09-04 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 15.00K |
| 2026-09-03 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-09-02 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-09-01 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 13.34K |
| 2026-08-31 | AUD 0.13 | +4.17% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 111.17K |
| 2026-08-28 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-08-27 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 568 |
| 2026-08-26 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 85.36K |
| 2026-08-25 | AUD 0.12 | +4.35% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 9.82K |
| 2026-08-24 | AUD 0.12 | +9.52% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 40.13K |
| 2026-08-21 | AUD 0.10 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 74.83K |
| 2026-08-20 | AUD 0.10 | -4.55% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 5.86K |
| 2026-08-19 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 0 |
| 2026-08-18 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 0 |
| 2026-08-17 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 0 |
| 2026-08-14 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 0 |
| 2026-08-13 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 0 |
| 2026-08-12 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 50.00K |
| 2026-08-11 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 0 |
| 2026-08-10 | AUD 0.11 | +4.76% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 40.71K |
| 2026-08-07 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-08-06 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 20.32K |
| 2026-08-05 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 11.39K |
| 2026-08-04 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 39.28K |
| 2026-08-03 | AUD 0.10 | -4.55% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 148.47K |
| 2026-07-31 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 0 |
| 2026-07-30 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 22.86K |
| 2026-07-29 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 0 |
| 2026-07-28 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 0 |
| 2026-07-27 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 0 |
| 2026-07-24 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 3.00K |
| 2026-07-23 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 21.65K |
| 2026-07-22 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 15.88K |
| 2026-07-21 | AUD 0.11 | -8.33% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 142.67K |
| 2026-07-20 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-07-17 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-07-16 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 9.16K |
| 2026-07-15 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 161.67K |
| 2026-07-14 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 15.15K |
| 2026-07-13 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 5.85K |
| 2026-07-10 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-07-09 | AUD 0.12 | -4.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 103.61K |
| 2026-07-08 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 25.00K |
| 2026-07-07 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-07-06 | AUD 0.13 | +4.17% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 5 |
| 2026-07-03 | AUD 0.12 | -4.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 131 |
| 2026-07-02 | AUD 0.13 | +2.04% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 25.10K |
| 2026-07-01 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-06-30 | AUD 0.12 | -2.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 1.05K |
| 2026-06-29 | AUD 0.13 | -7.41% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 22.45K |
| 2026-06-26 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 37 |
| 2026-06-25 | AUD 0.14 | 0.00% | AUD 0.13 | AUD 0.14 | AUD 0.11 | 71.48K |
| 2026-06-24 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-06-23 | AUD 0.14 | -6.90% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 86.01K |
| 2026-06-22 | AUD 0.14 | -6.45% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 64.00K |
| 2026-06-19 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 36 |
| 2026-06-18 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 29 |
| 2026-06-17 | AUD 0.16 | +5.08% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 3.58K |
| 2026-06-16 | AUD 0.15 | +5.36% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 50.83K |
| 2026-06-15 | AUD 0.14 | -12.50% | AUD 0.15 | AUD 0.16 | AUD 0.14 | 516.13K |
| 2026-06-12 | AUD 0.16 | +3.23% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 7.36K |
| 2026-06-11 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 90.70K |
| 2026-06-10 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 24.00K |
| 2026-06-09 | AUD 0.16 | -6.06% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 20.28K |
| 2026-06-05 | AUD 0.17 | +3.13% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 9.99K |
| 2026-06-04 | AUD 0.16 | -3.03% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 112 |
| 2026-06-03 | AUD 0.17 | +3.13% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 136 |
| 2026-06-02 | AUD 0.16 | -3.03% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 267 |
| 2026-06-01 | AUD 0.17 | +3.13% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 378 |
| 2026-05-29 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 3.17K |
| 2026-05-28 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 94.36K |