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!

Vestand Inc. (VSTD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.2679 0.2679 0.2601 0.2644 370
2nd Apr 2026 (Thu) 0.2679 0.2679 0.2601 0.2644 370
1st Apr 2026 (Wed) 0.277 0.277 0.277 0.2772 3,430
31st Mar 2026 (Tue) 0.2637 0.2647 0.2637 0.264 233
30th Mar 2026 (Mon) 0.27 0.2734 0.27 0.2734 163
27th Mar 2026 (Fri) 0.2896 0.294 0.2807 0.2877 4,250
26th Mar 2026 (Thu) 0.2902 0.2902 0.2874 0.294 1,287
25th Mar 2026 (Wed) 0.3015 0.3019 0.296 0.2869 2,342
24th Mar 2026 (Tue) 0.3081 0.3081 0.3081 0.3081 572
23rd Mar 2026 (Mon) 0.316 0.316 0.313 0.3165 1,003
20th Mar 2026 (Fri) 0.3295 0.3295 0.3222 0.33 2,609
19th Mar 2026 (Thu) 0.3162 0.3383 0.3156 0.3295 200
18th Mar 2026 (Wed) 0.3318 0.3318 0.3238 0.331 4,488
17th Mar 2026 (Tue) 0.3222 0.3338 0.314 0.3313 2,940
16th Mar 2026 (Mon) 0.3172 0.3188 0.3114 0.3237 506
13th Mar 2026 (Fri) 0.325 0.328 0.3103 0.3253 8,929
12th Mar 2026 (Thu) 0.3383 0.3706 0.3275 0.38 10,299
11th Mar 2026 (Wed) 0.3499 0.35 0.3266 0.3338 10,917
10th Mar 2026 (Tue) 0.3113 0.3299 0.311 0.338 28,008
9th Mar 2026 (Mon) 0.294 0.321 0.2829 0.3209 2,148
6th Mar 2026 (Fri) 0.2796 0.293 0.2744 0.2945 1,973
5th Mar 2026 (Thu) 0.2895 0.2962 0.2584 0.2796 12,850
4th Mar 2026 (Wed) 0.2469 0.28 0.2469 0.28 17,857
3rd Mar 2026 (Tue) 0.237 0.249 0.231 0.2453 2,519
2nd Mar 2026 (Mon) 0.2437 0.2437 0.2316 0.2443 429
27th Feb 2026 (Fri) 0.2453 0.2462 0.2453 0.2509 5,215
26th Feb 2026 (Thu) 0.2444 0.248 0.2444 0.2544 440
25th Feb 2026 (Wed) 0.2552 0.2552 0.2299 0.2299 0
24th Feb 2026 (Tue) 0.2552 0.2552 0.239 0.239 0
23rd Feb 2026 (Mon) 0.2552 0.2552 0.2151 0.2183 45,582
20th Feb 2026 (Fri) 0.2627 0.2627 0.2587 0.2582 383
19th Feb 2026 (Thu) 0.2711 0.2711 0.2548 0.2693 7,294
18th Feb 2026 (Wed) 0.2807 0.2807 0.2696 0.2711 1,663
17th Feb 2026 (Tue) 0.2826 0.2826 0.2794 0.2794 215
16th Feb 2026 (Mon) 0.2895 0.2899 0.2701 0.2712 1,779
13th Feb 2026 (Fri) 0.2895 0.2899 0.2701 0.2712 1,779
12th Feb 2026 (Thu) 0.2821 0.2821 0.2614 0.2614 223
11th Feb 2026 (Wed) 0.2851 0.2999 0.2731 0.2801 1,504
10th Feb 2026 (Tue) 0.308 0.308 0.2932 0.30 712
9th Feb 2026 (Mon) 0.3114 0.3146 0.3043 0.3088 2,018
6th Feb 2026 (Fri) 0.2982 0.30 0.2747 0.294 3,661
5th Feb 2026 (Thu) 0.2839 0.3021 0.2822 0.2957 8,378
FTSE 100 Latest
Value10,436.29
Change71.50