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
20th May 2026 (Wed) 0.55 0.55 0.465 0.479 763
19th May 2026 (Tue) 0.5854 0.5854 0.54 0.5564 718
18th May 2026 (Mon) 0.57 0.72 0.565 0.5973 5,955
15th May 2026 (Fri) 0.55 0.6669 0.504 0.59 25,824
14th May 2026 (Thu) 0.443 0.5053 0.443 0.499 4,346
13th May 2026 (Wed) 0.394 0.4115 0.388 0.4092 1,792
12th May 2026 (Tue) 0.3672 0.403 0.3648 0.414 1,458
11th May 2026 (Mon) 0.3899 0.39 0.3801 0.3924 1,599
8th May 2026 (Fri) 0.3773 0.3773 0.3773 0.3897 363
7th May 2026 (Thu) 0.3722 0.3725 0.3722 0.3725 0
6th May 2026 (Wed) 0.3722 0.3724 0.3722 0.3721 687
5th May 2026 (Tue) 0.3687 0.3687 0.3626 0.3612 1,123
4th May 2026 (Mon) 0.345 0.345 0.345 0.3732 3,724
1st May 2026 (Fri) 0.36 0.3601 0.36 0.3633 7,252
30th Apr 2026 (Thu) 0.3746 0.3746 0.3701 0.3718 1,480
29th Apr 2026 (Wed) 0.409 0.409 0.409 0.41 257
28th Apr 2026 (Tue) 0.4303 0.4375 0.4303 0.4311 300
27th Apr 2026 (Mon) 0.459 0.459 0.4368 0.4325 806
24th Apr 2026 (Fri) 0.436 0.4435 0.436 0.4378 2,190
23rd Apr 2026 (Thu) 0.439 0.454 0.4211 0.4555 1,765
22nd Apr 2026 (Wed) 0.4253 0.44 0.4188 0.439 5,679
21st Apr 2026 (Tue) 0.3873 0.4208 0.3873 0.4244 5,360
20th Apr 2026 (Mon) 0.384 0.392 0.384 0.3997 1,339
17th Apr 2026 (Fri) 0.3989 0.3989 0.392 0.37 381
16th Apr 2026 (Thu) 0.3706 0.3706 0.3562 0.373 4,000
15th Apr 2026 (Wed) 0.3383 0.38 0.3371 0.3559 7,103
14th Apr 2026 (Tue) 0.3107 0.3111 0.3107 0.3121 110
13th Apr 2026 (Mon) 0.3051 0.3051 0.3001 0.3108 1,397
10th Apr 2026 (Fri) 0.3143 0.3143 0.3143 0.3094 1,282
9th Apr 2026 (Thu) 0.3148 0.3274 0.3148 0.3193 88
8th Apr 2026 (Wed) 0.28 0.2987 0.28 0.3174 5,582
7th Apr 2026 (Tue) 0.27 0.3019 0.27 0.2916 6,059
6th Apr 2026 (Mon) 0.269 0.269 0.2626 0.2634 3,613
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
FTSE 100 Latest
Value10,443.47
Change11.13