Volt Power Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 11,360 |
| 2022-01-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 46,338 |
| 2022-01-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 35,904 |
| 2022-01-20 | 0.003 | 0.003 | 0.002 | 0.002 | 0.200 | 18,150 |
| 2022-01-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 10,000 |
| 2022-01-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 600 |
| 2022-01-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 10,663 |
| 2022-01-14 | 0.002 | 0.003 | 0.002 | 0.003 | 0.300 | 3,576 |
| 2022-01-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 31 |
| 2022-01-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 300,116 |
| 2022-01-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 10 |
| 2022-01-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 8,233 |
| 2022-01-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 10,745 |
| 2022-01-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 1,571 |
| 2022-01-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2022-01-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 7,100 |
| 2021-12-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 5,285 |
| 2021-12-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 6,065 |
| 2021-12-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 1,650 |
| 2021-12-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2021-12-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 6 |
| 2021-12-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 1,727 |
| 2021-12-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 7 |
| 2021-12-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 686 |
| 2021-12-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2021-12-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 682 |
| 2021-12-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 0 |
| 2021-12-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.200 | 1,000 |
| 2021-12-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 479 |
| 2021-12-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 0 |
| 2021-12-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 8,772 |
| 2021-12-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 3,508 |
| 2021-12-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 200 |
| 2021-12-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 1,009 |
| 2021-12-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 93,126 |
| 2021-12-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 4,115 |
| 2021-12-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.250 | 2,472 |
| 2021-11-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2021-11-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 22,830 |
| 2021-11-26 | 0.003 | 0.003 | 0.002 | 0.003 | 0.250 | 7,250 |
| 2021-11-25 | 0.003 | 0.003 | 0.002 | 0.003 | 0.300 | 84,579 |
| 2021-11-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 0 |
| 2021-11-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 115,642 |
| 2021-11-22 | 0.004 | 0.004 | 0.003 | 0.003 | 0.300 | 212,012 |
| 2021-11-19 | 0.003 | 0.004 | 0.003 | 0.003 | 0.300 | 35,677 |
| 2021-11-18 | 0.003 | 0.004 | 0.003 | 0.003 | 0.300 | 115,145 |
| 2021-11-17 | 0.004 | 0.004 | 0.003 | 0.004 | 0.350 | 11,750 |
| 2021-11-16 | 0.003 | 0.004 | 0.003 | 0.004 | 0.350 | 18,300 |
| 2021-11-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 136,946 |
| 2021-11-12 | 0.003 | 0.004 | 0.003 | 0.003 | 0.300 | 202,650 |
| 2021-11-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 42,324 |
| 2021-11-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 27,720 |
| 2021-11-09 | 0.003 | 0.004 | 0.003 | 0.003 | 0.300 | 29,375 |
| 2021-11-08 | 0.004 | 0.004 | 0.003 | 0.003 | 0.300 | 53,799 |
| 2021-11-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 295,160 |
| 2021-11-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 24,181 |
| 2021-11-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 4,563 |
| 2021-11-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 20,092 |
| 2021-11-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 106,536 |
| 2021-10-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.300 | 53,868 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.