Skip to main content
Volt Group Limited (ASX:VPR)
Australia flag Australia · Delayed Price · Currency is AUD
0.155
-0.005 (-3.13%)
At close: Mar 6, 2026

Volt Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.160.160.160.160.16-3.13%36
Mar 5, 20260.170.170.150.160.16-5.88%46,434
Mar 4, 20260.150.170.150.170.1717.24%173,164
Mar 3, 20260.160.160.150.150.15-6.45%125,129
Mar 2, 20260.150.160.150.160.166.90%15,870
Feb 27, 20260.160.160.150.150.15-6.45%83,612
Feb 26, 20260.160.160.160.160.16-1,264
Feb 25, 20260.160.160.160.160.16-1,697
Feb 24, 20260.170.170.160.160.16-6.06%24,201
Feb 23, 20260.160.170.160.170.176.45%6,860
Feb 18, 20260.160.160.160.160.16-743
Feb 17, 20260.170.170.160.160.16-6.06%45,876
Feb 16, 20260.170.170.160.170.17-10,512
Feb 13, 20260.170.170.170.170.17-82
Feb 12, 20260.160.170.160.170.176.45%16,311
Feb 10, 20260.160.160.160.160.16-24,175
Feb 6, 20260.160.160.160.160.16-3,150
Feb 5, 20260.160.160.160.160.16-3.13%560,403
Feb 4, 20260.160.160.160.160.163.23%721,276
Feb 3, 20260.160.170.160.160.16-6.06%129,795
Feb 2, 20260.160.170.160.170.17-24,483
Jan 30, 20260.170.170.170.170.17-47,061
Jan 29, 20260.160.170.160.170.173.13%27,392
Jan 28, 20260.170.170.160.160.16-5.88%10,012
Jan 27, 20260.170.170.170.170.17-7,809
Jan 23, 20260.170.170.170.170.17-69
Jan 22, 20260.170.170.170.170.17-20,794
Jan 21, 20260.170.170.170.170.17-2.86%3,130
Jan 20, 20260.170.180.170.180.186.06%44,579
Jan 19, 20260.180.180.170.170.17-12,507
Jan 16, 20260.180.180.170.170.17-8.33%160,807
Jan 15, 20260.170.180.170.180.185.88%171,393
Jan 14, 20260.170.170.170.170.17-1,304
Jan 13, 20260.160.170.160.170.176.25%107,694
Jan 12, 20260.150.170.150.160.166.67%132,736
Jan 9, 20260.150.150.150.150.15-110,288
Jan 8, 20260.140.150.140.150.1511.11%171,275
Jan 6, 20260.140.140.140.140.14-336
Jan 5, 20260.140.140.140.140.14-2,158
Jan 2, 20260.140.140.140.140.14-55
Dec 31, 20250.140.140.140.140.14-1,000
Dec 30, 20250.140.140.140.140.14-3.57%8,250
Dec 29, 20250.140.140.140.140.14-7,090
Dec 24, 20250.150.150.140.140.14-3.45%8,547
Dec 23, 20250.150.150.150.150.15-170
Dec 22, 20250.150.150.150.150.15-30
Dec 19, 20250.150.150.150.150.157.41%6,226
Dec 18, 20250.140.140.140.140.14-3,381
Dec 17, 20250.140.140.140.140.14-49,595
Dec 16, 20250.140.140.140.140.14-463
Dec 15, 20250.140.140.140.140.14-2,862
Dec 12, 20250.150.150.140.140.14-6.90%1,083
Dec 10, 20250.150.150.150.150.157.41%837
Dec 9, 20250.160.160.140.140.14-10.00%27,856
Dec 8, 20250.160.160.150.150.157.14%1,211
Dec 5, 20250.140.140.140.140.14-868
Dec 4, 20250.140.140.140.140.14-3.45%246,319
Dec 3, 20250.150.150.150.150.15-3.33%11,901
Dec 2, 20250.150.150.150.150.15-3.23%170
Dec 1, 20250.150.170.150.160.166.90%53,816
Nov 27, 20250.150.150.150.150.153.57%401
Nov 26, 20250.150.150.140.140.14-3.45%104,502
Nov 25, 20250.150.150.150.150.15-10,000
Nov 24, 20250.160.160.140.150.15-9.38%205,016
Nov 21, 20250.150.160.150.160.166.67%67,984
Nov 20, 20250.150.150.150.150.15-46,213
Nov 19, 20250.150.150.150.150.15-25
Nov 18, 20250.150.150.150.150.15-9
Nov 17, 20250.150.150.150.150.15-3.23%6,712
Nov 14, 20250.160.160.160.160.16-3.13%102,414
Nov 13, 20250.150.170.150.160.1610.34%249,932
Nov 11, 20250.150.150.150.150.15-12,903
Nov 10, 20250.150.150.150.150.15-37
Nov 7, 20250.150.150.150.150.15-6
Nov 6, 20250.150.150.150.150.15-3.33%10
Nov 5, 20250.140.150.140.150.153.45%28,778
Nov 4, 20250.150.150.150.150.15-4,848
Nov 3, 20250.150.150.150.150.15-3.33%8,095
Oct 31, 20250.140.150.140.150.1511.11%30,388
Oct 30, 20250.140.140.140.140.14-968
Oct 27, 20250.150.150.140.140.14-12.90%15,984
Oct 24, 20250.160.160.160.160.16-69
Oct 23, 20250.160.160.160.160.16-122,303
Oct 22, 20250.160.160.160.160.16-110,441
Oct 21, 20250.160.160.160.160.16-112,108
Oct 20, 20250.160.170.160.160.16-100,322
Oct 17, 20250.160.160.150.160.16-103,099
Oct 16, 20250.170.170.150.160.16-6.06%84,287
Oct 15, 20250.170.170.170.170.173.13%218
Oct 14, 20250.150.160.150.160.16-3.03%140,442
Oct 13, 20250.160.170.160.170.173.13%1,864
Oct 10, 20250.160.160.160.160.163.23%40,632
Oct 9, 20250.160.170.160.160.16-6.06%41,864
Oct 8, 20250.160.170.160.170.173.13%14,346
Oct 7, 20250.150.160.150.160.1610.34%45,329
Oct 6, 20250.140.150.140.150.157.41%127,418
Oct 3, 20250.140.140.140.140.14-3.57%2,299
Oct 2, 20250.140.140.140.140.14-8,693
Oct 1, 20250.160.160.140.140.14-9.68%49,357
Sep 29, 20250.150.160.150.160.16-2,132