Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vantage Corp. (VNTG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.6841 0.7901 0.67 0.7313 69,594
25th Sep 2026 (Fri) 0.7201 0.7485 0.70 0.729 8,142
24th Sep 2026 (Thu) 0.69 0.77 0.6745 0.75 82,847
23rd Sep 2026 (Wed) 0.6899 0.73 0.6711 0.7224 32,918
22nd Sep 2026 (Tue) 0.6899 0.75 0.6601 0.7266 77,344
21st Sep 2026 (Mon) 0.60 0.69 0.60 0.6718 57,200
18th Sep 2026 (Fri) 0.60 0.60 0.5899 0.5852 10,774
17th Sep 2026 (Thu) 0.59 0.61 0.59 0.59 3,068
16th Sep 2026 (Wed) 0.60 0.7179 0.5697 0.59 23,389
15th Sep 2026 (Tue) 0.574 0.585 0.574 0.5837 271
14th Sep 2026 (Mon) 0.6204 0.6297 0.565 0.565 2,243
11th Sep 2026 (Fri) 0.55 0.684 0.55 0.609 32,170
10th Sep 2026 (Thu) 0.62 0.623 0.5828 0.6001 1,389
9th Sep 2026 (Wed) 0.6155 0.6155 0.5827 0.5827 297
8th Sep 2026 (Tue) 0.6155 0.6155 0.6155 0.6091 45
7th Sep 2026 (Mon) 0.6004 0.6014 0.5801 0.5895 1,915
4th Sep 2026 (Fri) 0.6004 0.6014 0.5801 0.5895 1,915
3rd Sep 2026 (Thu) 0.599 0.6003 0.599 0.6003 3
2nd Sep 2026 (Wed) 0.599 0.61 0.599 0.6199 3,470
1st Sep 2026 (Tue) 0.6199 0.6199 0.61 0.61 481
31st Aug 2026 (Mon) 0.6056 0.6056 0.6056 0.6056 220
28th Aug 2026 (Fri) 0.6012 0.6012 0.6001 0.60 0
27th Aug 2026 (Thu) 0.60 0.6178 0.60 0.6178 1
26th Aug 2026 (Wed) 0.60 0.62 0.60 0.6162 1,252
25th Aug 2026 (Tue) 0.6125 0.6182 0.6125 0.6176 487
24th Aug 2026 (Mon) 0.619 0.619 0.619 0.619 282
21st Aug 2026 (Fri) 0.6208 0.6208 0.6205 0.6055 762
20th Aug 2026 (Thu) 0.6267 0.6267 0.6267 0.62 1,237
19th Aug 2026 (Wed) 0.6304 0.6304 0.6006 0.6006 24
18th Aug 2026 (Tue) 0.6304 0.6304 0.6304 0.639 1
17th Aug 2026 (Mon) 0.6602 0.6602 0.6385 0.6385 71
14th Aug 2026 (Fri) 0.6602 0.6602 0.66 0.6597 647
13th Aug 2026 (Thu) 0.6784 0.6784 0.6387 0.672 1,100
12th Aug 2026 (Wed) 0.6384 0.6585 0.6384 0.67 300
11th Aug 2026 (Tue) 0.6712 0.6712 0.6712 0.6893 23
10th Aug 2026 (Mon) 0.66 0.69 0.66 0.692 1,986
7th Aug 2026 (Fri) 0.64 0.66 0.64 0.66 103
6th Aug 2026 (Thu) 0.64 0.64 0.634 0.6383 604
5th Aug 2026 (Wed) 0.6354 0.6516 0.631 0.6487 4,843
4th Aug 2026 (Tue) 0.622 0.6799 0.6175 0.6727 5,093
3rd Aug 2026 (Mon) 0.6014 0.6065 0.5962 0.6066 5,087
31st Jul 2026 (Fri) 0.6365 0.65 0.625 0.6315 7,800
30th Jul 2026 (Thu) 0.6306 0.6555 0.6306 0.6637 971
29th Jul 2026 (Wed) 0.6401 0.666 0.6401 0.6614 1,329
FTSE 100 Latest
Value10,684.88
Change0.00