ASX:VESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	112.94	113.00	112.76	112.85	112.85	0.12%	6,202
Dec 4, 2025	113.24	113.24	112.71	112.72	112.72	-0.34%	12,394
Dec 3, 2025	113.30	113.36	112.91	113.10	113.10	0.08%	8,970
Dec 2, 2025	113.25	113.36	112.95	113.01	113.01	0.28%	8,740
Dec 1, 2025	113.70	113.80	112.70	112.70	112.70	-0.91%	19,467
Nov 28, 2025	113.55	113.74	113.30	113.74	113.74	0.41%	6,857
Nov 27, 2025	113.57	113.84	113.28	113.28	113.28	0.02%	9,107
Nov 26, 2025	113.28	113.84	113.25	113.26	113.26	0.68%	13,433
Nov 25, 2025	112.39	112.99	112.28	112.49	112.49	1.00%	20,048
Nov 24, 2025	111.37	111.67	111.30	111.38	111.38	1.07%	32,133
Nov 21, 2025	110.21	110.46	109.71	110.20	110.20	-2.03%	13,496
Nov 20, 2025	111.92	112.90	111.92	112.48	112.48	1.76%	17,517
Nov 19, 2025	110.50	110.88	110.13	110.54	110.54	-0.67%	35,979
Nov 18, 2025	111.85	112.02	111.15	111.29	111.29	-1.32%	17,480
Nov 17, 2025	112.44	112.87	111.96	112.78	112.78	0.35%	19,827
Nov 14, 2025	113.05	113.05	112.30	112.39	112.39	-1.39%	14,701
Nov 13, 2025	114.48	114.48	113.67	113.97	113.97	-0.37%	84,310
Nov 12, 2025	113.77	114.59	113.77	114.39	114.39	0.47%	11,480
Nov 11, 2025	113.51	113.97	113.51	113.86	113.86	0.83%	8,435
Nov 10, 2025	113.00	113.18	112.82	112.92	112.92	0.05%	14,563
Nov 7, 2025	113.20	113.22	112.76	112.86	112.86	-0.56%	10,176
Nov 6, 2025	113.88	113.88	113.37	113.50	113.50	0.37%	10,617
Nov 5, 2025	113.53	113.53	112.78	113.08	113.08	-0.44%	13,622
Nov 4, 2025	113.90	114.15	113.53	113.58	113.58	-0.28%	18,199
Nov 3, 2025	113.84	114.21	113.84	113.90	113.90	-0.25%	25,587
Oct 31, 2025	114.13	114.28	113.96	114.19	114.19	0.51%	11,564
Oct 30, 2025	114.00	114.26	113.61	113.61	113.61	-0.24%	10,072
Oct 29, 2025	114.18	114.18	113.59	113.88	113.88	-0.11%	41,875
Oct 28, 2025	114.15	114.34	114.00	114.00	114.00	-0.10%	9,777
Oct 27, 2025	113.82	114.13	113.82	114.11	114.11	0.92%	11,467
Oct 24, 2025	112.76	113.13	112.70	113.07	113.07	0.48%	10,537
Oct 23, 2025	112.60	112.80	112.30	112.53	112.53	-0.60%	27,786
Oct 22, 2025	113.00	113.21	112.93	113.21	113.21	0.25%	37,764
Oct 21, 2025	112.92	113.18	112.90	112.93	112.93	0.66%	5,861
Oct 20, 2025	111.95	112.32	111.73	112.19	112.19	0.81%	13,506
Oct 17, 2025	111.40	111.67	111.20	111.29	111.29	-0.52%	17,732
Oct 16, 2025	111.57	112.07	111.50	111.87	111.87	0.58%	8,935
Oct 15, 2025	111.34	111.41	111.11	111.22	111.22	0.05%	12,097
Oct 14, 2025	110.90	111.48	110.88	111.16	111.16	0.58%	15,049
Oct 13, 2025	110.73	110.92	110.52	110.52	110.52	-0.81%	16,210
Oct 10, 2025	111.85	111.87	111.42	111.42	111.42	0.21%	17,819
Oct 9, 2025	111.69	111.73	111.19	111.19	111.19	-0.08%	12,894
Oct 8, 2025	111.00	111.42	110.90	111.28	111.28	0.25%	8,248
Oct 7, 2025	110.97	111.11	110.80	111.00	111.00	-0.13%	12,109
Oct 6, 2025	111.55	111.60	111.00	111.15	111.15	0.06%	28,406
Oct 3, 2025	110.77	111.28	110.77	111.08	111.08	0.53%	10,185
Oct 2, 2025	110.22	110.67	110.22	110.49	110.49	0.96%	5,821
Oct 1, 2025	109.62	109.63	109.35	109.44	109.44	-0.27%	14,194
Sep 30, 2025	110.00	110.17	109.58	109.74	109.53	-0.25%	14,193
Sep 29, 2025	110.12	110.32	110.02	110.02	109.81	0.22%	10,123