Vital Energy Historical Data - 8LP1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Vital Energy (8LP1)
Vital Energy (8LP1) Historical

Vital Energy (8LP1)

31.60

0.20

(0.64%)

Closed 24 November 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.6	8.96551724138	29	30	29	270	30	DE
4	7	28.4552845528	24.6	30	24.2	320	27.53617188	DE
12	-1.8	-5.38922155689	33.4	33.4	23.2	356	26.67924422	DE
26	-14.6	-31.6017316017	46.2	47	23.2	334	34.61225089	DE
52	-8.82	-21.8208807521	40.42	53.5	23.2	339	39.17418152	DE
156	-23.76	-42.9190751445	55.36	57.8	23.2	309	39.74687665	DE
260	-23.76	-42.9190751445	55.36	57.8	23.2	309	39.74687665	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1732310820	30	0	0.00	30	30	30	0
1732224420	30	0	0.00	30	30	30	0
1732138020	30	0	0.00	30	30	30	0
1732051620	30	0	0.00	30	30	30	0
1731965220	30	0.2	0.67	29	30	29	270
1731706020	29.8	0	0.00	29.8	29.8	29.8	0
1731619620	29.8	0	0.00	29.8	29.8	29.8	0
1731533220	29.8	0	0.00	29.8	29.8	29.8	0
1731446820	29.8	0	0.00	29.8	29.8	29.8	0
1731360420	29.8	1.4	4.93	28.8	29.8	28.8	765
1731101220	28.4	2.2	8.40	28.6	28.6	28	168
1731014760	26.2	0	0.00	26.2	26.2	26.2	0
1730928360	26.2	2	8.26	25.4	26.2	25.2	860
1730841960	24.2	-1	-3.97	24.2	24.2	24.2	92
1730755560	25.2	0	0.00	25.2	25.2	25.2	0
1730496360	25.2	0	0.00	25.2	25.2	25.2	0
1730409960	25.2	0.2	0.80	25.2	25.2	25.2	105
1730323560	25	0.4	1.63	25	25	25	100
1730237160	24.6	-0.8	-3.15	24.6	24.6	24.6	200
1730147160	25.4	0	0.00	25.4	25.4	25.4	0
1729887960	25.4	0	0.00	25.4	25.4	25.4	0
1729801560	25.4	-0.2	-0.78	25.4	25.4	25.4	100
1729715160	25.6	0.4	1.59	25.6	25.6	25.6	90
1729628760	25.2	0	0.00	25.2	25.2	25.2	0
1729542360	25.2	0	0.00	25.2	25.2	25.2	20
1729283160	25.2	0.6	2.44	25.4	25.4	24.8	640
1729196760	24.6	0	0.00	24.6	24.6	24.6	0
1729110360	24.6	-1	-3.91	24.6	24.6	24.6	1063
1729023960	25.6	-1.2	-4.48	25.6	25.6	25.6	406
1728937560	26.8	0	0.00	26.8	26.8	26.8	0
1728678360	26.8	0	0.00	26.8	26.8	26.8	25
1728591960	26.8	0.4	1.52	26.8	26.8	26.8	100
1728505560	26.4	-2.4	-8.33	26.8	26.8	26.4	555
1728419160	28.8	0.4	1.41	28.2	28.8	28.2	115
1728332760	28.4	0	0.00	28.4	28.4	27.8	916
1728073560	28.4	3.2	12.70	27.2	28.4	27.2	529
1727987220	25.2	0	0.00	25.2	25.2	25.2	0
1727900820	25.2	1.2	5.00	24.8	25.2	24.8	206
1727814360	24	0	0.00	24	24	24	0
1727727960	24	0	0.00	24	24	24	0
1727468760	24	0.8	3.45	23.4	24	23.4	382
1727382360	23.2	-2.2	-8.66	24.4	24.4	23.2	126
1727295960	25.4	-2	-7.30	25.6	25.6	25.4	317
1727209560	27.4	1	3.79	27.4	27.4	27.4	37
1727123220	26.4	0	0.00	26.4	26.4	26.4	0
1726864020	26.4	-1.2	-4.35	27.4	27.4	26.4	500
1726777560	27.6	1.2	4.55	26.6	27.6	26.6	215
1726691160	26.4	0	0.00	26.4	26.4	26.4	0
1726604760	26.4	2.6	10.92	24.8	26.4	24.8	580
1726518420	23.8	-0.4	-1.65	23.6	23.8	23.6	225
1726259160	24.2	0.4	1.68	24.2	24.2	24.2	25
1726172760	23.8	-1	-4.03	23.8	23.8	23.8	50
1726086360	24.8	0	0.00	24.6	24.8	24.6	443
1725999960	24.8	-0.4	-1.59	24.8	24.8	24.8	100
1725913620	25.2	-1	-3.82	25.8	26	25.2	260
1725654360	26.2	-3	-10.27	27.8	27.8	26.2	2649
1725567960	29.2	-0.8	-2.67	29.2	29.2	29.2	50
1725481560	30	-2	-6.25	31.6	31.6	30	222
1725395160	32	-0.4	-1.23	32.2	32.2	32	344
1725308760	32.4	0.2	0.62	32.2	32.4	32.2	64
1725049560	32.2	-0.6	-1.83	33.4	33.4	32.2	323
1724963160	32.799999	0.4	1.23	32.4	32.799999	32.4	203
1724876760	32.4	-0.8	-2.41	32.4	32.4	32.4	259
1724790420	33.2	0.2	0.61	33.2	33.2	33.2	14
1724704020	33	0.2	0.61	33.6	33.799999	33	470
1724444820	32.799999	0.6	1.86	32.4	32.799999	32.4	302

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions