VivoPower Intl

VVPR
🏛️ usa →
4.76
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.15 3.22 3.02 3.05 0.1M
2021-12-30 3.00 3.23 3.00 3.21 0.1M
2021-12-29 3.05 3.14 2.96 2.98 0.2M
2021-12-28 3.15 3.18 3.01 3.15 0.3M
2021-12-27 3.34 3.40 3.11 3.20 0.2M
2021-12-23 3.24 3.36 3.17 3.33 0.1M
2021-12-22 3.22 3.37 3.16 3.24 0.1M
2021-12-21 3.27 3.37 3.18 3.19 0.1M
2021-12-20 3.23 3.36 3.17 3.28 0.1M
2021-12-17 3.17 3.46 3.17 3.37 0.1M
2021-12-16 3.41 3.41 3.16 3.24 0.1M
2021-12-15 3.26 3.46 3.06 3.36 0.2M
2021-12-14 3.41 3.50 3.10 3.25 0.2M
2021-12-13 3.63 3.65 3.41 3.55 0.1M
2021-12-10 3.79 3.79 3.52 3.63 0.2M
2021-12-09 3.73 3.85 3.63 3.74 0.1M
2021-12-08 3.86 3.90 3.60 3.79 0.5M
2021-12-07 3.99 4.09 3.64 3.73 0.7M
2021-12-06 3.73 3.78 3.41 3.74 0.2M
2021-12-03 3.92 3.93 3.61 3.76 0.1M
2021-12-02 4.09 4.15 3.82 3.93 0.1M
2021-12-01 4.35 4.56 4.05 4.11 0.1M
2021-11-30 4.50 4.50 4.03 4.34 0.2M
2021-11-29 4.79 4.79 4.46 4.53 0.1M
2021-11-26 4.60 4.84 4.54 4.69 0.1M
2021-11-24 4.84 5.07 4.67 4.77 0.1M
2021-11-23 5.12 5.20 4.78 4.93 0.1M
2021-11-22 5.30 5.35 5.08 5.18 0.1M
2021-11-19 5.34 5.35 5.06 5.31 0.1M
2021-11-18 5.75 5.85 5.18 5.33 0.3M
2021-11-17 5.19 5.94 5.12 5.72 0.9M
2021-11-16 5.25 5.28 5.10 5.25 0.1M
2021-11-15 5.08 5.30 4.88 5.22 0.1M
2021-11-12 5.03 5.15 5.00 5.10 0.0M
2021-11-11 5.04 5.18 5.02 5.06 0.1M
2021-11-10 5.34 5.45 4.97 5.06 0.1M
2021-11-09 5.48 5.48 5.16 5.32 0.1M
2021-11-08 5.10 5.50 5.10 5.44 0.4M
2021-11-05 5.23 5.25 5.01 5.07 0.1M
2021-11-04 5.32 5.34 5.16 5.27 0.1M
2021-11-03 4.90 5.24 4.90 5.24 0.1M
2021-11-02 5.15 5.15 4.72 4.94 0.1M
2021-11-01 4.97 5.20 4.94 5.17 0.1M
2021-10-29 4.97 5.05 4.88 4.94 0.0M
2021-10-27 4.75 4.99 4.74 4.80 0.1M
2021-10-26 5.00 5.00 4.76 4.79 0.1M
2021-10-25 4.77 4.96 4.65 4.91 0.1M
2021-10-22 5.00 5.08 4.65 4.71 0.2M
2021-10-21 5.20 5.30 4.95 5.02 0.2M
2021-10-20 5.24 5.27 5.13 5.17 0.1M
2021-10-19 5.30 5.30 5.15 5.23 0.1M
2021-10-18 5.29 5.42 5.15 5.26 0.1M
2021-10-15 5.45 5.45 5.29 5.36 0.0M
2021-10-14 5.28 5.45 5.18 5.39 0.1M
2021-10-13 5.50 5.50 5.15 5.27 0.1M
2021-10-12 5.25 5.44 5.18 5.44 0.0M
2021-10-11 5.33 5.48 5.20 5.22 0.1M
2021-10-08 5.43 5.44 5.09 5.25 0.1M
2021-10-07 5.44 5.55 5.35 5.38 0.0M
2021-10-06 5.26 5.49 5.25 5.44 0.0M
2021-10-05 5.45 5.54 5.29 5.35 0.0M
2021-10-04 5.70 5.72 5.45 5.47 0.1M
2021-10-01 5.66 5.84 5.55 5.75 0.1M
2021-09-30 5.58 5.68 5.38 5.65 0.0M
2021-09-29 5.73 5.79 5.50 5.61 0.1M
2021-09-28 6.00 6.00 5.59 5.71 0.1M
2021-09-27 5.71 6.20 5.50 6.07 0.2M
2021-09-24 5.59 5.83 5.52 5.71 0.1M
2021-09-23 5.46 5.68 5.16 5.64 0.2M
2021-09-22 5.37 5.60 5.27 5.38 0.1M
2021-09-21 5.17 5.41 5.02 5.41 0.1M
2021-09-20 5.49 5.53 5.02 5.16 0.1M
2021-09-17 5.57 5.63 5.34 5.60 0.1M
2021-09-16 5.92 5.99 5.57 5.57 0.1M
2021-09-15 5.49 6.02 5.23 6.00 0.4M
2021-09-14 5.23 6.50 5.13 5.58 2.3M
2021-09-13 5.46 5.46 5.22 5.24 0.1M
2021-09-10 5.33 5.63 5.25 5.38 0.2M
2021-09-09 5.33 5.36 5.14 5.30 0.1M
2021-09-08 5.43 5.55 5.25 5.36 0.0M
2021-09-07 5.54 5.70 5.41 5.49 0.1M
2021-09-03 5.71 5.77 5.65 5.67 0.0M
2021-09-02 5.69 5.85 5.68 5.77 0.1M
2021-09-01 5.66 5.82 5.66 5.70 0.0M
2021-08-31 5.80 5.80 5.62 5.66 0.1M
2021-08-30 5.74 5.79 5.60 5.79 0.1M
2021-08-27 5.55 5.73 5.48 5.70 0.1M
2021-08-26 5.77 5.85 5.54 5.57 0.1M
2021-08-25 5.77 5.87 5.54 5.75 0.1M
2021-08-24 5.48 5.79 5.34 5.75 0.1M
2021-08-23 5.21 5.54 4.80 5.52 0.5M
2021-08-20 5.25 5.62 5.15 5.57 0.1M
2021-08-19 5.71 5.72 5.24 5.30 0.1M
2021-08-18 5.90 5.90 5.62 5.73 0.1M
2021-08-17 5.55 5.92 5.55 5.85 0.1M
2021-08-16 5.90 5.93 5.30 5.61 0.1M
2021-08-13 6.14 6.14 5.92 5.96 0.1M
2021-08-12 6.12 6.20 6.06 6.13 0.1M
2021-08-11 6.35 6.36 6.07 6.17 0.1M
2021-08-10 6.55 6.55 6.23 6.38 0.1M
2021-08-09 6.35 6.49 6.32 6.42 0.1M
2021-08-06 6.59 6.63 6.38 6.38 0.0M
2021-08-05 6.45 6.64 6.39 6.58 0.1M
2021-08-04 6.47 6.54 6.34 6.43 0.1M
2021-08-03 6.65 6.81 6.33 6.49 0.1M
2021-08-02 6.63 6.75 6.54 6.61 0.0M
2021-07-30 6.58 6.85 6.45 6.59 0.1M
2021-07-29 6.81 6.93 6.63 6.67 0.0M
2021-07-28 6.68 6.90 6.57 6.79 0.1M
2021-07-27 6.52 6.65 6.22 6.57 0.1M
2021-07-26 6.33 6.57 6.30 6.54 0.1M
2021-07-23 6.63 6.70 6.25 6.35 0.1M
2021-07-22 6.64 6.71 6.47 6.63 0.1M
2021-07-21 6.65 6.73 6.36 6.69 0.2M
2021-07-20 6.51 6.69 6.30 6.63 0.4M
2021-07-19 6.31 6.41 6.15 6.28 0.1M
2021-07-16 6.57 6.60 6.35 6.40 0.1M
2021-07-15 6.64 6.72 6.35 6.49 0.1M
2021-07-14 6.84 6.94 6.58 6.62 0.1M
2021-07-13 6.87 6.96 6.73 6.77 0.1M
2021-07-12 7.04 7.12 6.76 6.87 0.1M
2021-07-09 7.06 7.21 6.89 7.02 0.2M
2021-07-08 6.78 7.13 6.70 6.97 0.2M
2021-07-07 6.95 7.09 6.62 7.02 0.2M
2021-07-06 7.25 7.29 6.98 7.04 0.1M
2021-07-02 7.50 7.67 7.11 7.30 0.5M
2021-07-01 7.30 7.47 7.20 7.35 0.1M
2021-06-30 7.53 7.53 7.22 7.29 0.2M
2021-06-29 7.80 7.85 7.36 7.58 0.4M
2021-06-28 7.70 7.99 7.60 7.82 0.4M
2021-06-25 7.66 7.87 7.55 7.67 0.4M
2021-06-24 7.78 7.81 7.45 7.67 0.8M
2021-06-23 8.10 8.43 7.39 7.98 3.8M
2021-06-22 7.80 8.16 7.06 7.30 3.5M
2021-06-21 6.93 7.05 6.64 7.01 0.2M
2021-06-18 7.05 7.15 6.78 6.98 0.2M
2021-06-17 7.48 7.69 6.99 7.14 0.6M
2021-06-16 7.07 7.22 6.93 7.06 0.1M
2021-06-15 7.45 7.70 7.05 7.13 0.2M
2021-06-14 7.55 7.60 7.33 7.47 0.1M
2021-06-11 7.50 7.55 7.31 7.50 0.1M
2021-06-10 7.50 7.62 7.28 7.44 0.1M
2021-06-09 7.94 7.95 7.41 7.47 0.3M
2021-06-08 7.54 7.89 7.36 7.78 0.4M
2021-06-07 7.20 7.56 7.01 7.44 0.2M
2021-06-04 7.14 7.19 6.95 7.09 0.1M
2021-06-03 7.00 7.33 6.86 7.14 0.2M
2021-06-02 7.18 8.70 6.91 7.19 2.3M
2021-06-01 7.03 7.24 6.81 7.13 0.1M
2021-05-28 7.08 7.37 6.90 6.90 0.1M
2021-05-27 6.88 7.14 6.80 7.07 0.1M
2021-05-26 6.57 6.85 6.39 6.82 0.1M
2021-05-25 6.69 6.84 6.50 6.52 0.1M
2021-05-24 7.02 7.02 6.71 6.75 0.1M
2021-05-21 7.15 7.20 6.90 6.96 0.1M
2021-05-20 7.30 7.49 6.95 7.12 0.3M
2021-05-19 6.80 8.40 6.60 7.15 2.7M
2021-05-18 6.68 7.10 6.50 6.91 0.2M
2021-05-17 6.39 6.69 6.25 6.69 0.1M
2021-05-14 6.18 6.60 6.02 6.46 0.1M
2021-05-13 6.32 6.73 5.92 6.10 0.2M
2021-05-12 6.55 6.75 6.10 6.26 0.1M
2021-05-11 6.21 6.72 6.21 6.71 0.2M
2021-05-10 6.66 6.81 6.36 6.53 0.1M
2021-05-07 6.74 6.93 6.60 6.74 0.1M
2021-05-06 6.84 6.98 6.19 6.53 0.3M
2021-05-05 7.15 7.38 6.72 6.80 0.2M
2021-05-04 7.30 7.38 6.90 7.14 0.2M
2021-05-03 7.66 7.78 7.07 7.46 0.3M
2021-04-30 7.49 7.93 7.46 7.60 0.3M
2021-04-29 8.52 8.59 7.71 7.80 0.3M
2021-04-28 8.69 8.94 8.31 8.45 0.2M
2021-04-27 9.03 9.37 8.64 8.77 0.1M
2021-04-26 8.88 9.16 8.62 8.99 0.1M
2021-04-23 8.57 8.81 8.39 8.66 0.1M
2021-04-22 8.73 9.29 8.44 8.54 0.1M
2021-04-21 7.80 8.60 7.62 8.55 0.2M
2021-04-20 8.02 8.16 7.66 7.91 0.2M
2021-04-19 8.40 8.67 7.75 8.18 0.2M
2021-04-16 8.26 8.75 8.12 8.50 0.2M
2021-04-15 9.25 9.25 8.24 8.30 0.3M
2021-04-14 9.12 9.34 8.91 8.96 0.2M
2021-04-13 9.30 9.49 8.90 9.17 0.2M
2021-04-12 9.65 9.95 9.41 9.44 0.1M
2021-04-09 9.89 9.97 9.63 9.78 0.1M
2021-04-08 10.02 10.07 9.28 10.04 0.2M
2021-04-07 10.37 10.49 9.69 9.87 0.2M
2021-04-06 10.04 10.53 9.81 10.41 0.2M
2021-04-05 10.58 10.72 10.10 10.21 0.4M
2021-04-01 10.27 11.22 10.03 10.37 0.9M
2021-03-31 10.40 11.17 9.75 10.08 1.0M
2021-03-30 8.00 11.36 7.92 10.59 6.0M
2021-03-29 8.58 8.77 8.01 8.06 0.1M
2021-03-26 8.81 9.00 8.50 8.59 0.2M
2021-03-25 7.98 8.88 7.77 8.67 0.3M
2021-03-24 9.01 9.20 8.20 8.22 0.2M
2021-03-23 9.05 9.14 8.73 8.91 0.1M
2021-03-22 9.65 9.65 9.03 9.16 0.1M
2021-03-19 9.00 9.45 8.83 9.40 0.2M
2021-03-18 9.63 9.67 8.85 8.95 0.1M
2021-03-17 8.73 9.90 8.73 9.61 0.2M
2021-03-16 10.02 10.24 8.72 9.09 0.3M
2021-03-15 10.26 10.67 9.88 9.97 0.4M
2021-03-12 9.60 10.30 9.50 10.22 0.2M
2021-03-11 9.55 10.10 9.54 9.99 0.2M
2021-03-10 9.75 9.98 9.20 9.40 0.3M
2021-03-09 8.14 9.29 8.05 9.29 0.3M
2021-03-08 7.73 8.34 7.60 7.72 0.3M
2021-03-05 8.07 8.27 6.50 7.62 0.5M
2021-03-04 7.95 8.40 7.44 7.99 0.4M
2021-03-03 9.54 9.69 7.99 8.20 0.5M
2021-03-02 9.78 9.90 9.43 9.43 0.2M
2021-03-01 9.96 10.25 9.53 9.67 0.3M
2021-02-26 9.52 10.15 9.50 9.67 0.2M
2021-02-25 11.32 12.00 9.50 9.53 0.5M
2021-02-24 10.62 11.37 10.14 10.81 0.7M
2021-02-23 9.45 10.09 8.50 9.76 0.7M
2021-02-22 12.04 12.19 10.56 10.61 0.6M
2021-02-19 11.79 12.37 11.76 12.22 0.4M
2021-02-18 11.81 12.38 11.56 11.62 0.5M
2021-02-17 12.63 12.79 11.24 11.92 0.9M
2021-02-16 13.53 13.68 12.65 12.66 0.6M
2021-02-12 13.78 14.09 13.36 13.69 0.3M
2021-02-11 15.10 15.20 13.53 13.91 0.6M
2021-02-10 15.32 15.50 14.06 15.20 1.1M
2021-02-09 15.05 16.21 14.63 15.10 0.8M
2021-02-08 13.94 15.41 13.42 15.13 1.2M
2021-02-05 14.21 14.60 13.23 13.87 0.8M
2021-02-04 14.61 15.00 14.07 14.33 0.5M
2021-02-03 13.91 14.90 13.68 14.56 0.9M
2021-02-02 13.33 14.77 12.98 13.82 1.2M
2021-02-01 13.25 13.50 12.48 12.76 0.7M
2021-01-29 13.30 14.24 12.22 12.85 1.0M
2021-01-28 15.12 15.44 12.30 13.18 1.6M
2021-01-27 15.00 16.75 14.16 15.01 1.3M
2021-01-26 17.42 17.56 15.63 16.09 1.5M
2021-01-25 17.95 19.30 15.30 17.86 7.6M
2021-01-22 13.07 14.19 12.80 13.88 1.0M
2021-01-21 13.24 14.61 12.11 13.61 2.2M
2021-01-20 13.26 15.44 12.62 13.04 3.1M
2021-01-19 11.33 13.82 10.95 13.55 2.5M
2021-01-15 11.81 12.26 10.68 10.90 1.6M
2021-01-14 11.08 12.57 10.67 12.30 2.5M
2021-01-13 11.08 11.25 10.30 10.86 0.9M
2021-01-12 10.60 11.25 10.10 11.09 1.5M
2021-01-11 10.07 11.10 9.57 10.16 1.1M
2021-01-08 12.06 12.10 10.01 10.30 2.2M
2021-01-07 10.80 12.15 10.62 11.93 3.3M
2021-01-06 10.95 11.35 9.60 10.02 2.6M
2021-01-05 8.80 10.45 8.56 10.10 1.6M
2021-01-04 9.13 9.19 8.38 8.85 0.7M