Want to see VIVO full AI Analyst Report?
VivoPower (VIVO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.45 | 2.54 | 2.30 | 2.36 | 2.36 | -9.42% | 636,477 | 1.10 |
| Oct 29, 2026 | 2.75 | 2.75 | 2.51 | 2.60 | 2.60 | -7.80% | 403,559 | 0.69 |
| Oct 28, 2026 | 2.66 | 2.83 | 2.63 | 2.82 | 2.82 | +7.22% | 793,167 | 1.38 |
| Oct 27, 2026 | 2.48 | 2.70 | 2.45 | 2.63 | 2.63 | +7.35% | 324,232 | 0.56 |
| Oct 26, 2026 | 2.44 | 2.54 | 2.33 | 2.45 | 2.45 | +1.24% | 446,360 | 0.75 |
| Oct 23, 2026 | 2.24 | 2.44 | 2.20 | 2.42 | 2.42 | +6.14% | 562,260 | 0.95 |
| Oct 22, 2026 | 2.09 | 2.32 | 2.00 | 2.28 | 2.28 | +4.59% | 1,439,848 | 2.48 |
| Oct 21, 2026 | 2.28 | 3.12 | 2.16 | 2.18 | 2.18 | -0.91% | 9,262,192 | 20.50 |
| Oct 20, 2026 | 2.09 | 2.22 | 2.00 | 2.20 | 2.20 | +4.02% | 237,066 | 0.51 |
| Oct 19, 2026 | 2.21 | 2.23 | 2.10 | 2.12 | 2.12 | +0.71% | 318,002 | 0.67 |
| Oct 16, 2026 | 2.36 | 2.36 | 2.07 | 2.10 | 2.10 | -10.83% | 704,185 | 1.48 |
| Oct 15, 2026 | 2.19 | 2.38 | 2.11 | 2.36 | 2.36 | +7.53% | 395,627 | 0.82 |
| Oct 14, 2026 | 2.53 | 2.53 | 2.15 | 2.19 | 2.19 | -15.77% | 639,438 | 1.30 |
| Oct 13, 2026 | 2.86 | 2.89 | 2.55 | 2.60 | 2.60 | -12.16% | 835,883 | 1.68 |
| Oct 12, 2026 | 3.08 | 3.25 | 2.87 | 2.96 | 2.96 | -4.52% | 551,907 | 1.10 |
| Oct 09, 2026 | 3.20 | 3.23 | 3.08 | 3.10 | 3.10 | -3.73% | 251,958 | 0.50 |
| Oct 08, 2026 | 3.18 | 3.25 | 3.07 | 3.22 | 3.22 | -0.92% | 423,157 | 0.81 |
| Oct 07, 2026 | 3.25 | 3.28 | 3.15 | 3.25 | 3.25 | -1.22% | 254,550 | 0.46 |
| Oct 06, 2026 | 3.37 | 3.43 | 3.25 | 3.29 | 3.29 | -2.08% | 291,719 | 0.53 |
| Oct 05, 2026 | 3.35 | 3.40 | 3.30 | 3.36 | 3.36 | +0.00% | 224,326 | 0.40 |
| Oct 02, 2026 | 3.24 | 3.44 | 3.23 | 3.36 | 3.36 | +6.67% | 580,085 | 1.02 |
| Oct 01, 2026 | 3.68 | 3.70 | 3.07 | 3.15 | 3.15 | -14.63% | 1,281,328 | 2.27 |
| Sep 30, 2026 | 3.81 | 3.90 | 3.64 | 3.69 | 3.69 | +0.27% | 344,408 | 0.62 |
| Sep 29, 2026 | 3.97 | 4.01 | 3.63 | 3.68 | 3.68 | -6.60% | 760,933 | 1.35 |
| Sep 28, 2026 | 4.06 | 4.14 | 3.91 | 3.94 | 3.94 | -4.37% | 379,722 | 0.66 |
| Sep 25, 2026 | 4.12 | 4.19 | 3.98 | 4.12 | 4.12 | +1.35% | 319,109 | 0.54 |
| Sep 24, 2026 | 3.91 | 4.09 | 3.83 | 4.07 | 4.07 | +5.31% | 396,437 | 0.64 |
| Sep 23, 2026 | 3.85 | 4.11 | 3.75 | 3.86 | 3.86 | +0.26% | 317,195 | 0.50 |
| Sep 22, 2026 | 3.84 | 4.05 | 3.84 | 3.85 | 3.85 | -0.26% | 515,894 | 0.79 |
| Sep 21, 2026 | 3.88 | 3.98 | 3.74 | 3.86 | 3.86 | +0.00% | 415,530 | 0.63 |
| Sep 18, 2026 | 3.81 | 3.91 | 3.65 | 3.86 | 3.86 | +3.49% | 417,009 | 0.62 |
| Sep 17, 2026 | 3.83 | 3.93 | 3.71 | 3.73 | 3.73 | -0.53% | 149,492 | 0.21 |
| Sep 16, 2026 | 3.78 | 3.88 | 3.49 | 3.75 | 3.75 | -0.27% | 442,371 | 0.60 |
| Sep 15, 2026 | 3.86 | 3.96 | 3.74 | 3.76 | 3.76 | -3.59% | 233,945 | 0.31 |
| Sep 14, 2026 | 3.88 | 3.92 | 3.81 | 3.90 | 3.90 | -2.26% | 251,771 | 0.32 |
| Sep 11, 2026 | 4.11 | 4.16 | 3.96 | 3.99 | 3.99 | -0.75% | 219,735 | 0.26 |
| Sep 10, 2026 | 4.07 | 4.12 | 3.93 | 4.02 | 4.02 | -3.13% | 199,676 | 0.24 |
| Sep 09, 2026 | 4.15 | 4.33 | 4.07 | 4.15 | 4.15 | +1.97% | 249,764 | 0.29 |
| Sep 08, 2026 | 3.91 | 4.29 | 3.90 | 4.07 | 4.07 | +4.63% | 317,662 | 0.36 |
| Sep 07, 2026 | 3.81 | 3.92 | 3.80 | 3.89 | 3.89 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.81 | 3.92 | 3.80 | 3.89 | 3.89 | -0.77% | 201,033 | 0.22 |
| Sep 03, 2026 | 3.90 | 3.94 | 3.76 | 3.92 | 3.92 | +1.03% | 615,602 | 0.65 |
| Sep 02, 2026 | 3.80 | 3.96 | 3.73 | 3.88 | 3.88 | +1.84% | 271,156 | 0.28 |
| Sep 01, 2026 | 4.01 | 4.01 | 3.77 | 3.81 | 3.81 | -6.39% | 254,928 | 0.26 |
| Aug 31, 2026 | 4.07 | 4.14 | 4.00 | 4.07 | 4.07 | +0.25% | 171,518 | 0.17 |
| Aug 28, 2026 | 4.28 | 4.37 | 4.04 | 4.06 | 4.06 | -5.14% | 215,792 | 0.20 |
| Aug 27, 2026 | 4.24 | 4.38 | 4.24 | 4.28 | 4.28 | +1.78% | 363,849 | 0.32 |
| Aug 26, 2026 | 4.20 | 4.30 | 4.08 | 4.21 | 4.21 | +0.84% | 399,719 | 0.34 |
| Aug 25, 2026 | 4.35 | 4.50 | 4.16 | 4.17 | 4.17 | -4.14% | 336,931 | 0.28 |
| Aug 24, 2026 | 4.32 | 4.43 | 4.13 | 4.35 | 4.35 | -0.23% | 362,653 | 0.29 |