VivoPower Intl

VVPR
🏛️ usa →
4.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.56 6.63 6.47 6.63 250.5K
09:31 6.62 6.63 6.58 6.62 8.8K
09:32 6.62 6.62 6.56 6.56 30.0K
09:33 6.54 6.62 6.49 6.55 25.0K
09:34 6.53 6.68 6.50 6.68 27.2K
09:35 6.68 6.68 6.64 6.64 18.2K
09:36 6.65 6.65 6.58 6.59 27.4K
09:37 6.55 6.55 6.42 6.47 6.9K
09:38 6.43 6.43 6.38 6.40 21.7K
09:39 6.43 6.45 6.37 6.37 24.3K
09:40 6.40 6.45 6.40 6.45 4.7K
09:41 6.43 6.45 6.40 6.42 13.0K
09:42 6.40 6.45 6.40 6.43 9.1K
09:43 6.43 6.48 6.39 6.39 8.0K
09:44 6.38 6.43 6.38 6.43 2.0K
09:45 6.39 6.44 6.34 6.41 16.8K
09:46 6.40 6.40 6.20 6.20 27.5K
09:47 6.25 6.26 6.20 6.26 8.2K
09:48 6.26 6.26 6.09 6.09 24.4K
09:49 6.09 6.16 6.09 6.14 9.6K
09:50 6.10 6.32 6.10 6.32 19.6K
09:51 6.32 6.32 6.30 6.32 0.9K
09:52 6.32 6.40 6.30 6.38 6.5K
09:53 6.34 6.41 6.30 6.30 18.9K
09:54 6.29 6.29 6.22 6.26 15.9K
09:55 6.24 6.24 6.20 6.22 3.2K
09:56 6.22 6.24 6.19 6.19 12.4K
09:57 6.26 6.26 6.15 6.19 7.7K
09:58 6.18 6.22 6.17 6.22 4.7K
09:59 6.24 6.24 6.18 6.24 2.0K
10:00 6.22 6.22 6.14 6.14 48.8K
10:01 6.14 6.15 6.11 6.15 13.6K
10:02 6.14 6.17 6.13 6.13 4.4K
10:03 6.15 6.15 6.15 6.15 1.3K
10:04 6.23 6.23 6.16 6.21 7.1K
10:05 6.20 6.29 6.19 6.29 5.0K
10:06 6.30 6.30 6.25 6.25 1.3K
10:07 6.29 6.29 6.25 6.29 3.8K
10:08 6.28 6.31 6.28 6.29 4.8K
10:09 6.25 6.30 6.25 6.27 15.0K
10:10 6.26 6.27 6.16 6.21 11.9K
10:11 6.22 6.24 6.14 6.14 32.1K
10:12 6.16 6.16 6.14 6.16 2.5K
10:13 6.15 6.15 6.10 6.13 6.9K
10:14 6.12 6.18 6.12 6.18 2.1K
10:16 6.14 6.15 6.14 6.15 4.2K
10:17 6.18 6.18 6.10 6.10 14.9K
10:18 6.10 6.10 6.03 6.09 27.8K
10:19 6.05 6.18 6.01 6.03 24.0K
10:20 6.03 6.09 6.01 6.05 23.1K
10:21 6.09 6.09 6.02 6.02 10.5K
10:22 6.02 6.02 6.00 6.00 27.3K
10:23 6.00 6.03 5.99 6.02 63.1K
10:24 6.01 6.04 5.92 5.93 41.9K
10:25 5.92 5.99 5.92 5.99 12.9K
10:26 5.96 5.97 5.95 5.95 11.0K
10:27 5.93 5.97 5.93 5.95 2.7K
10:28 5.95 6.00 5.95 5.96 6.3K
10:29 6.02 6.14 5.99 6.14 15.2K
10:30 6.07 6.15 6.07 6.10 1.7K
10:31 6.12 6.12 6.04 6.04 2.6K
10:32 6.03 6.05 6.01 6.05 2.8K
10:33 6.05 6.05 6.05 6.05 0.9K
10:34 6.06 6.14 6.06 6.14 10.6K
10:35 6.08 6.10 6.08 6.10 4.0K
10:36 6.12 6.12 6.12 6.12 2.8K
10:37 6.11 6.14 6.08 6.08 5.8K
10:38 6.10 6.11 6.10 6.11 4.6K
10:39 6.13 6.14 6.13 6.14 0.7K
10:40 6.10 6.10 6.07 6.07 5.7K
10:41 6.05 6.08 6.05 6.05 5.2K
10:42 6.05 6.08 6.05 6.08 0.4K
10:43 6.06 6.06 6.05 6.05 2.7K
10:44 6.05 6.08 6.05 6.08 2.6K
10:45 6.11 6.11 6.05 6.05 5.3K
10:46 6.10 6.10 6.08 6.08 10.4K
10:47 6.07 6.10 6.06 6.10 5.0K
10:48 6.05 6.06 6.05 6.06 1.3K
10:49 6.07 6.08 6.07 6.08 1.9K
10:50 6.05 6.06 6.05 6.05 9.9K
10:52 6.06 6.06 6.01 6.02 33.6K
10:53 6.06 6.06 6.02 6.06 2.0K
10:54 6.01 6.01 6.01 6.01 0.5K
10:55 6.04 6.04 6.04 6.04 2.5K
10:56 6.04 6.04 6.04 6.04 0.7K
10:58 6.00 6.03 6.00 6.03 8.3K
10:59 6.02 6.04 6.01 6.03 3.0K
11:00 6.07 6.07 6.06 6.06 1.1K
11:01 6.06 6.06 6.00 6.05 2.7K
11:02 6.03 6.08 6.03 6.08 2.8K
11:03 6.13 6.14 6.13 6.14 3.5K
11:04 6.13 6.18 6.09 6.18 2.7K
11:05 6.16 6.16 6.13 6.13 1.0K
11:06 6.15 6.15 6.12 6.12 1.8K
11:08 6.10 6.10 6.10 6.10 0.5K
11:09 6.05 6.09 6.05 6.09 1.1K
11:12 6.05 6.05 6.04 6.04 3.2K
11:13 6.06 6.06 6.06 6.06 1.6K
11:15 6.02 6.07 6.02 6.04 1.8K
11:16 6.02 6.04 5.97 6.01 17.2K
11:17 6.01 6.01 5.92 5.92 20.9K
11:18 5.94 5.95 5.92 5.95 22.8K
11:19 5.95 6.00 5.95 5.95 13.4K
11:20 5.95 6.00 5.95 5.98 5.9K
11:21 6.05 6.05 6.01 6.01 1.1K
11:22 6.01 6.01 6.01 6.01 0.4K
11:23 6.04 6.05 6.04 6.05 0.7K
11:24 6.04 6.05 6.01 6.04 5.6K
11:25 6.04 6.05 6.04 6.05 14.1K
11:27 6.06 6.07 6.06 6.07 1.8K
11:30 6.05 6.05 6.00 6.00 1.4K
11:31 6.02 6.03 6.02 6.03 2.4K
11:33 6.07 6.07 6.07 6.07 5.0K
11:34 6.06 6.06 6.06 6.06 0.5K
11:35 6.04 6.08 6.04 6.06 1.6K
11:36 6.06 6.06 6.06 6.06 0.5K
11:37 6.06 6.08 6.06 6.08 0.2K
11:38 6.06 6.08 6.06 6.08 0.4K
11:39 6.08 6.08 6.03 6.04 2.7K
11:40 6.01 6.01 6.00 6.00 8.7K
11:41 6.04 6.04 6.00 6.00 1.2K
11:42 6.00 6.00 6.00 6.00 2.1K
11:43 6.03 6.03 6.03 6.03 1.2K
11:44 6.03 6.06 6.01 6.01 5.5K
11:45 6.03 6.07 6.03 6.03 2.5K
11:46 6.04 6.04 6.02 6.02 2.0K
11:47 6.03 6.03 6.03 6.03 2.3K
11:48 5.93 6.01 5.93 6.01 8.5K
11:49 6.00 6.01 5.96 6.01 0.7K
11:51 5.97 5.97 5.97 5.97 1.0K
11:52 5.98 5.98 5.98 5.98 0.9K
11:55 5.97 5.97 5.97 5.97 1.5K
11:58 5.95 5.95 5.95 5.95 1.5K
12:01 6.00 6.00 6.00 6.00 1.2K
12:02 6.01 6.01 6.01 6.01 0.6K
12:03 6.01 6.01 6.01 6.01 0.3K
12:04 6.01 6.01 6.01 6.01 5.3K
12:05 5.96 5.96 5.96 5.96 0.1K
12:06 6.00 6.00 5.98 6.00 1.5K
12:07 5.98 5.98 5.95 5.95 16.7K
12:08 5.93 5.93 5.92 5.92 0.7K
12:09 5.98 5.98 5.95 5.95 1.8K
12:10 5.96 5.97 5.94 5.94 1.6K
12:11 5.97 5.97 5.97 5.97 1.5K
12:12 5.99 5.99 5.99 5.99 0.2K
12:13 6.00 6.00 5.98 5.99 0.8K
12:14 6.01 6.01 6.01 6.01 0.5K
12:15 6.02 6.02 6.02 6.02 0.1K
12:16 6.02 6.02 5.99 5.99 6.3K
12:17 6.00 6.00 5.97 6.00 1.3K
12:19 5.96 5.97 5.94 5.94 4.2K
12:20 5.92 5.92 5.90 5.92 7.6K
12:21 5.93 5.93 5.80 5.82 50.4K
12:22 5.82 5.83 5.80 5.80 15.8K
12:23 5.81 5.82 5.80 5.80 8.5K
12:24 5.88 5.88 5.88 5.88 0.6K
12:25 5.88 5.88 5.85 5.85 1.4K
12:26 5.80 5.80 5.80 5.80 8.4K
12:27 5.85 5.85 5.79 5.79 4.1K
12:28 5.80 5.81 5.79 5.79 3.7K
12:29 5.80 5.80 5.80 5.80 3.4K
12:30 5.79 5.79 5.79 5.79 0.6K
12:31 5.79 5.85 5.79 5.81 4.5K
12:32 5.85 5.88 5.83 5.88 8.6K
12:33 5.88 5.88 5.80 5.85 2.7K
12:34 5.85 5.85 5.81 5.81 0.4K
12:35 5.85 5.89 5.82 5.89 2.1K
12:36 5.92 5.92 5.84 5.84 1.3K
12:37 5.91 5.91 5.84 5.84 10.7K
12:38 5.83 5.85 5.83 5.85 5.2K
12:39 5.87 5.87 5.87 5.87 0.6K
12:40 5.88 5.89 5.85 5.85 9.3K
12:41 5.81 5.83 5.81 5.83 0.7K
12:42 5.85 5.85 5.85 5.85 0.4K
12:43 5.83 5.83 5.83 5.83 0.8K
12:45 5.85 5.85 5.85 5.85 1.7K
12:46 5.83 5.83 5.78 5.78 7.0K
12:47 5.78 5.78 5.78 5.78 2.2K
12:48 5.78 5.78 5.78 5.78 0.3K
12:49 5.77 5.77 5.75 5.75 19.9K
12:50 5.75 5.76 5.74 5.76 13.2K
12:51 5.76 5.81 5.76 5.81 2.9K
12:52 5.80 5.80 5.78 5.79 0.7K
12:53 5.78 5.78 5.76 5.76 1.3K
12:54 5.80 5.80 5.80 5.80 0.1K
12:55 5.77 5.77 5.77 5.77 0.5K
12:56 5.78 5.78 5.77 5.77 1.7K
12:57 5.76 5.77 5.76 5.77 5.3K
12:58 5.74 5.74 5.74 5.74 1.1K
12:59 5.74 5.74 5.72 5.72 1.4K
13:00 5.74 5.76 5.73 5.76 3.9K
13:01 5.82 5.82 5.82 5.82 1.4K
13:02 5.83 5.83 5.75 5.75 8.6K
13:03 5.81 5.81 5.80 5.80 0.8K
13:04 5.81 5.84 5.81 5.84 0.5K
13:05 5.84 5.84 5.84 5.84 0.3K
13:06 5.84 5.87 5.84 5.87 1.2K
13:07 5.87 5.87 5.87 5.87 1.0K
13:08 5.87 5.87 5.76 5.76 10.5K
13:09 5.76 5.76 5.75 5.75 3.3K
13:10 5.76 5.76 5.76 5.76 0.8K
13:11 5.78 5.78 5.78 5.78 0.2K
13:12 5.79 5.83 5.79 5.83 13.1K
13:13 5.84 5.87 5.83 5.87 5.6K
13:14 5.87 5.87 5.80 5.86 2.5K
13:16 5.85 5.85 5.85 5.85 0.8K
13:17 5.85 5.86 5.85 5.86 1.1K
13:18 5.90 5.93 5.89 5.93 1.4K
13:19 5.91 5.91 5.91 5.91 20.4K
13:20 5.95 5.95 5.87 5.94 12.2K
13:21 5.94 5.94 5.92 5.92 4.3K
13:22 5.92 5.92 5.92 5.92 1.8K
13:25 5.94 5.94 5.94 5.94 0.4K
13:26 5.93 5.94 5.93 5.94 2.9K
13:28 5.93 5.93 5.90 5.90 5.0K
13:29 5.91 5.91 5.91 5.91 2.6K
13:31 5.90 5.92 5.90 5.92 0.6K
13:32 5.93 5.98 5.93 5.95 6.0K
13:33 5.95 5.97 5.95 5.97 2.2K
13:34 5.94 5.94 5.93 5.93 1.9K
13:35 5.94 5.94 5.90 5.90 8.4K
13:41 5.93 5.93 5.93 5.93 4.1K
13:42 5.90 5.90 5.90 5.90 5.5K
13:44 5.91 5.92 5.90 5.92 8.6K
13:47 5.95 5.95 5.95 5.95 1.6K
13:48 5.96 5.96 5.91 5.91 2.2K
13:50 5.94 5.94 5.94 5.94 0.5K
13:51 5.95 5.95 5.95 5.95 1.0K
13:52 5.90 5.90 5.90 5.90 0.1K
13:53 5.93 5.93 5.93 5.93 0.2K
13:57 5.93 5.93 5.92 5.92 1.0K
13:58 5.93 5.93 5.93 5.93 0.5K
14:00 5.93 5.93 5.93 5.93 0.4K
14:02 5.92 5.92 5.92 5.92 1.0K
14:03 5.92 5.92 5.92 5.92 1.3K
14:04 5.92 5.92 5.92 5.92 4.5K
14:05 5.93 5.93 5.93 5.93 10.6K
14:06 5.95 5.95 5.86 5.86 6.3K
14:07 5.89 5.89 5.89 5.89 0.2K
14:08 5.92 5.92 5.92 5.92 1.3K
14:09 5.94 5.96 5.92 5.92 2.4K
14:11 5.96 5.96 5.94 5.94 1.0K
14:12 5.93 5.94 5.93 5.94 1.9K
14:13 5.94 5.94 5.94 5.94 1.9K
14:15 5.94 5.94 5.94 5.94 2.5K
14:19 5.96 5.99 5.96 5.99 1.9K
14:20 5.99 6.03 5.99 6.03 11.6K
14:21 6.01 6.02 6.00 6.00 4.5K
14:22 5.98 6.01 5.97 6.01 16.3K
14:23 6.02 6.02 6.02 6.02 0.2K
14:24 6.02 6.02 6.02 6.02 0.6K
14:27 6.00 6.00 6.00 6.00 2.4K
14:28 5.99 5.99 5.99 5.99 1.2K
14:29 5.94 5.94 5.90 5.90 21.9K
14:30 5.96 5.96 5.95 5.95 1.2K
14:31 5.95 5.95 5.92 5.92 1.3K
14:32 5.97 5.97 5.97 5.97 0.1K
14:33 5.94 5.99 5.92 5.92 1.1K
14:39 5.92 5.94 5.92 5.94 12.7K
14:40 5.90 5.90 5.90 5.90 2.6K
14:41 5.90 5.90 5.90 5.90 0.8K
14:43 6.00 6.00 6.00 6.00 0.6K
14:44 5.94 5.96 5.94 5.96 4.0K
14:45 5.96 5.96 5.92 5.95 1.4K
14:46 5.94 5.95 5.94 5.95 0.7K
14:47 6.00 6.00 6.00 6.00 0.3K
14:49 6.00 6.00 5.96 5.96 1.0K
14:51 5.98 5.98 5.98 5.98 1.3K
14:53 5.95 5.95 5.95 5.95 0.6K
14:54 5.94 6.02 5.94 6.02 6.4K
14:55 6.01 6.01 6.01 6.01 0.3K
14:56 6.01 6.01 6.01 6.01 10.6K
14:57 5.99 5.99 5.99 5.99 0.5K
14:58 5.99 6.00 5.99 6.00 9.6K
15:00 6.06 6.06 6.06 6.06 4.2K
15:01 6.07 6.07 6.07 6.07 3.8K
15:02 6.07 6.11 6.07 6.11 9.2K
15:03 6.12 6.13 6.10 6.11 4.5K
15:04 6.07 6.15 6.02 6.15 9.4K
15:09 6.11 6.11 6.11 6.11 4.8K
15:10 6.13 6.13 6.09 6.12 0.6K
15:11 6.12 6.12 6.12 6.12 0.4K
15:12 6.11 6.12 6.09 6.09 3.0K
15:14 6.09 6.09 6.09 6.09 0.3K
15:15 6.09 6.09 6.09 6.09 2.3K
15:16 6.09 6.15 6.09 6.11 5.6K
15:18 6.09 6.09 6.09 6.09 1.1K
15:19 6.13 6.13 6.13 6.13 0.3K
15:20 6.13 6.18 6.13 6.16 4.1K
15:21 6.16 6.17 6.05 6.05 6.2K
15:22 6.01 6.01 6.01 6.01 0.6K
15:23 6.03 6.03 6.03 6.03 0.2K
15:24 6.03 6.03 6.03 6.03 0.1K
15:25 6.00 6.01 5.98 6.01 7.6K
15:26 6.01 6.02 6.00 6.00 2.8K
15:27 6.02 6.02 6.02 6.02 1.7K
15:28 6.02 6.03 6.02 6.03 0.5K
15:29 6.02 6.03 6.02 6.03 0.4K
15:30 6.02 6.03 6.02 6.02 0.6K
15:31 6.01 6.01 6.01 6.01 0.4K
15:32 6.01 6.01 6.01 6.01 0.9K
15:34 6.00 6.00 6.00 6.00 0.7K
15:36 6.02 6.03 6.00 6.03 3.4K
15:37 6.02 6.02 5.99 5.99 2.4K
15:38 6.00 6.00 5.97 5.97 1.2K
15:39 5.98 5.98 5.98 5.98 0.6K
15:40 5.98 5.99 5.98 5.99 0.8K
15:42 5.95 5.95 5.95 5.95 1.0K
15:43 5.95 5.97 5.91 5.91 11.4K
15:44 5.91 5.92 5.86 5.86 8.1K
15:45 5.96 5.96 5.95 5.95 4.4K
15:47 5.91 5.91 5.89 5.89 1.9K
15:48 5.90 5.90 5.90 5.90 0.3K
15:49 5.90 5.90 5.86 5.86 3.1K
15:50 5.88 5.88 5.87 5.87 3.6K
15:51 5.86 5.91 5.86 5.91 3.3K
15:52 5.89 5.89 5.87 5.89 3.5K
15:53 5.91 5.91 5.87 5.89 2.8K
15:54 5.89 5.89 5.86 5.86 3.7K
15:55 5.87 5.89 5.87 5.89 2.0K
15:56 5.89 5.89 5.87 5.87 1.0K
15:57 5.91 5.91 5.87 5.90 2.3K
15:58 5.86 5.89 5.86 5.88 7.7K
15:59 5.88 5.88 5.85 5.88 65.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available