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
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
4th Feb 2026 (Wed) 0.2948 0.2993 0.2811 0.2928 804
3rd Feb 2026 (Tue) 0.302 0.3179 0.2933 0.318 423
2nd Feb 2026 (Mon) 0.2947 0.31 0.2809 0.318 5,091
30th Jan 2026 (Fri) 0.301 0.301 0.281 0.30 620
29th Jan 2026 (Thu) 0.3334 0.3334 0.3073 0.3179 6,094
28th Jan 2026 (Wed) 0.3298 0.3298 0.3252 0.345 1,526
27th Jan 2026 (Tue) 0.3419 0.3419 0.334 0.345 521
26th Jan 2026 (Mon) 0.34 0.34 0.336 0.3516 1,571
23rd Jan 2026 (Fri) 0.341 0.3589 0.34 0.3626 10,288
22nd Jan 2026 (Thu) 0.34 0.3496 0.338 0.3497 853
21st Jan 2026 (Wed) 0.329 0.35 0.329 0.3498 9,798
20th Jan 2026 (Tue) 0.31 0.335 0.31 0.3299 9,633
19th Jan 2026 (Mon) 0.3315 0.3488 0.3085 0.328 138,187
16th Jan 2026 (Fri) 0.3315 0.3488 0.3085 0.328 138,187
15th Jan 2026 (Thu) 0.34 0.3404 0.3227 0.336 13,264
14th Jan 2026 (Wed) 0.352 0.354 0.3205 0.33 18,948
13th Jan 2026 (Tue) 0.332 0.3398 0.3238 0.323 60,524
12th Jan 2026 (Mon) 0.2994 0.321 0.295 0.323 41,038
9th Jan 2026 (Fri) 0.2847 0.2939 0.2847 0.283 7,756
8th Jan 2026 (Thu) 0.2905 0.303 0.282 0.275 47,211
7th Jan 2026 (Wed) 0.275 0.2968 0.27 0.2931 15,768
6th Jan 2026 (Tue) 0.269 0.2903 0.26 0.258 74,355
5th Jan 2026 (Mon) 0.255 0.269 0.2521 0.25 17,867
2nd Jan 2026 (Fri) 0.2292 0.249 0.2263 0.24 21,832
1st Jan 2026 (Thu) 0.2303 0.2435 0.2241 0.2292 35,028
31st Dec 2025 (Wed) 0.2303 0.2435 0.2241 0.2292 35,028
30th Dec 2025 (Tue) 0.2301 0.255 0.23 0.2322 50,240
29th Dec 2025 (Mon) 0.229 0.2719 0.2169 0.2502 215,883
26th Dec 2025 (Fri) 0.227 0.2399 0.2153 0.226 83,995
25th Dec 2025 (Thu) 0.2232 0.2304 0.22 0.2256 12,482
24th Dec 2025 (Wed) 0.2232 0.2304 0.22 0.2256 12,482
23rd Dec 2025 (Tue) 0.2499 0.375 0.212 0.2202 496,133
22nd Dec 2025 (Mon) 0.22 0.2606 0.2034 0.251 31,211
19th Dec 2025 (Fri) 0.25 0.253 0.203 0.2182 106,252
18th Dec 2025 (Thu) 0.3901 0.4482 0.2521 0.261 370,198
17th Dec 2025 (Wed) 0.369 0.3882 0.3574 0.365 2,376
16th Dec 2025 (Tue) 0.3999 0.3999 0.3404 0.383 9,269
15th Dec 2025 (Mon) 0.4101 0.42 0.40 0.4001 1,977
12th Dec 2025 (Fri) 0.45 0.45 0.4154 0.40 5,410
11th Dec 2025 (Thu) 0.4281 0.4388 0.4281 0.426 4,656
10th Dec 2025 (Wed) 0.4219 0.456 0.4219 0.4304 3,171
9th Dec 2025 (Tue) 0.402 0.42 0.3758 0.4186 4,301
8th Dec 2025 (Mon) 0.43 0.43 0.402 0.4113 47,797
FTSE 100 Latest
Value10,369.75
Change60.53