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!

Vasta Platform (VSTA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 4.18 4.18 4.18 4.125 1,708
17th Jul 2025 (Thu) 4.16 4.16 4.16 4.16 93
16th Jul 2025 (Wed) 4.13 4.13 4.13 4.14 198
15th Jul 2025 (Tue) 4.06 4.06 4.06 4.19 770
14th Jul 2025 (Mon) 4.06 4.06 4.06 4.06 0
11th Jul 2025 (Fri) 4.06 4.06 4.06 4.05 306
10th Jul 2025 (Thu) 4.11 4.11 4.06 4.06 0
9th Jul 2025 (Wed) 4.11 4.16 4.07 4.105 4,523
8th Jul 2025 (Tue) 4.25 4.25 4.14 4.14 0
7th Jul 2025 (Mon) 4.25 4.25 4.25 4.19 113
4th Jul 2025 (Fri) 4.23 4.275 4.23 4.275 301
3rd Jul 2025 (Thu) 4.23 4.275 4.23 4.275 301
2nd Jul 2025 (Wed) 4.14 4.29 4.14 4.29 1,844
1st Jul 2025 (Tue) 4.25 4.25 4.24 4.26 2,526
30th Jun 2025 (Mon) 4.28 4.29 4.21 4.27 8,968
27th Jun 2025 (Fri) 4.25 4.27 4.20 4.27 5,690
26th Jun 2025 (Thu) 4.25 4.26 4.24 4.30 3,976
25th Jun 2025 (Wed) 4.26 4.26 4.25 4.25 305
24th Jun 2025 (Tue) 4.28 4.28 4.26 4.26 1,904
23rd Jun 2025 (Mon) 4.30 4.30 4.20 4.24 9,015
20th Jun 2025 (Fri) 4.285 4.29 4.285 4.24 349
19th Jun 2025 (Thu) 4.37 4.37 4.37 4.37 0
18th Jun 2025 (Wed) 4.37 4.37 4.37 4.37 0
17th Jun 2025 (Tue) 4.25 4.29 4.25 4.255 2,606
16th Jun 2025 (Mon) 4.29 4.37 4.29 4.37 173
13th Jun 2025 (Fri) 4.20 4.29 4.20 4.29 749
12th Jun 2025 (Thu) 4.18 4.27 4.10 4.16 13,214
11th Jun 2025 (Wed) 4.17 4.20 4.15 4.13 2,824
10th Jun 2025 (Tue) 4.17 4.23 4.17 4.21 4,834
9th Jun 2025 (Mon) 4.18 4.22 4.16 4.15 17,846
6th Jun 2025 (Fri) 4.19 4.20 4.19 4.19 13,988
5th Jun 2025 (Thu) 4.12 4.16 4.12 4.15 1,421
4th Jun 2025 (Wed) 4.09 4.15 4.09 4.145 4,183
3rd Jun 2025 (Tue) 4.05 4.10 4.05 4.079 781
2nd Jun 2025 (Mon) 4.12 4.12 4.06 4.06 2,811
30th May 2025 (Fri) 4.14 4.18 4.12 4.19 3,321
29th May 2025 (Thu) 4.22 4.22 4.14 4.07 5,517
28th May 2025 (Wed) 4.12 4.225 4.07 4.20 7,028
27th May 2025 (Tue) 3.94 4.065 3.94 4.03 10,345
26th May 2025 (Mon) 4.01 4.01 4.01 4.01 0
24th May 2025 (Sat) 3.99 4.08 3.99 4.01 1,969
23rd May 2025 (Fri) 3.99 4.08 3.99 4.08 1,969
22nd May 2025 (Thu) 3.96 4.04 3.96 4.04 2,011
21st May 2025 (Wed) 4.06 4.06 4.00 4.01 3,000
20th May 2025 (Tue) 4.03 4.05 4.03 4.05 5,146
19th May 2025 (Mon) 4.04 4.06 4.04 4.05 4,783
FTSE 100 Latest
Value8,992.12
Change19.48