Viasat Inc Historical Data - VS1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Viasat Inc (VS1)
Viasat Inc (VS1) Historical

Viasat Inc (VS1)

10.91

0.23

(2.15%)

Closed 28 September 6:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.26	-2.32766338406	11.17	11.86	10.699999	320	11.58072841	DE
4	-3.57	-24.6546961326	14.48	15.515	10.699999	288	14.01048823	DE
12	-2.39	-17.969924812	13.3	23.4	10.699999	421	17.58328983	DE
26	-5.09	-31.8125	16	23.4	10.699999	429	15.93894704	DE
52	-6.09	-35.8235294118	17	25.8	10.699999	420	17.14618116	DE
156	-14.49	-57.0472440945	25.4	27	10.699999	413	17.46035496	DE
260	-14.49	-57.0472440945	25.4	27	10.699999	413	17.46035496	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727468760	10.699999	-0.8	-6.96	10.72	10.72	10.699999	270
1727382360	11.5	0	0.00	11.5	11.5	11.5	0
1727295960	11.5	-0.36	-3.04	11.505	11.505	11.5	573
1727209560	11.86	0.69	6.18	11.72	11.86	11.72	298
1727123160	11.17	-0.44	-3.75	11.17	11.17	11.17	90
1726863960	11.605	0	0.00	11.605	11.605	11.605	0
1726777560	11.605	-0.22	-1.86	11.605	11.605	11.605	100
1726691220	11.825	0	0.00	11.825	11.825	11.825	0
1726604820	11.825	0	0.00	11.825	11.825	11.825	0
1726518420	11.825	0.32	2.78	11.825	11.825	11.825	40
1726259160	11.505	-1.96	-14.52	11.505	11.505	11.505	80
1726172760	13.46	-0.93	-6.43	13.46	13.46	13.46	5
1726086360	14.385	0	0.00	14.385	14.385	14.385	0
1725999960	14.385	-1.13	-7.28	14.385	14.385	14.385	299
1725913620	15.515	0.03	0.16	15.515	15.515	15.515	350
1725654360	15.49	1.59	11.40	15.31	15.49	15.31	1362
1725567960	13.905	0	0.00	13.905	13.905	13.905	0
1725481560	13.905	-0.35	-2.46	13.905	13.905	13.905	17
1725395160	14.255	0	0.00	14.255	14.255	14.255	0
1725308760	14.255	-0.23	-1.55	14.255	14.255	14.255	141
1725049560	14.48	-0.95	-6.16	14.48	14.48	14.48	383
1724963220	15.43	0	0.00	15.43	15.43	15.43	0
1724876820	15.43	0	0.00	15.43	15.43	15.43	0
1724790420	15.43	0	0.00	15.43	15.43	15.43	0
1724704020	15.43	0.13	0.85	15.26	15.43	15.26	111
1724444820	15.3	0	0.00	15.3	15.3	15.3	0
1724358420	15.3	-0.78	-4.82	15.3	15.3	15.3	131
1724271960	16.075	0	0.00	16.075	16.075	16.075	0
1724185560	16.075	-0.1	-0.59	16.075	16.075	16.075	11
1724099220	16.17	0.16	1.00	16.035	16.17	16.035	92
1723840020	16.01	0.6	3.89	16.01	16.01	16.01	100
1723753620	15.41	-0.5	-3.11	15.41	15.41	15.41	660
1723667160	15.905	0	0.00	15.905	15.905	15.905	0
1723580760	15.905	-4.94	-23.68	15.905	15.905	15.905	150
1723494360	20.84	-1.38	-6.21	20.84	20.84	20.84	286
1723235220	22.22	-0.18	-0.80	22.5	22.55	22.22	125
1723148820	22.4	6.45	40.44	17.35	23.4	17.35	2991
1723062360	15.95	0	0.00	15.95	15.95	15.95	0
1722975960	15.95	0.07	0.44	15.95	15.95	15.95	37
1722889620	15.88	-1.91	-10.71	15.775	15.88	15.775	1275
1722630420	17.785	0	0.00	17.785	17.785	17.785	0
1722544020	17.785	-1.23	-6.47	18.829999	18.829999	17.785	116
1722457560	19.015	0.14	0.72	18.98	19.015	18.98	1048
1722371160	18.88	0	0.00	18.88	18.88	18.88	0
1722284760	18.88	0.07	0.37	18.91	18.91	18.88	1628
1722025620	18.809999	1.34	7.67	17.64	19.13	17.64	2159
1721939160	17.47	1.02	6.17	17.47	17.47	17.47	6
1721852820	16.454999	2.18	15.31	15.805	16.454999	15.805	208
1721766420	14.27	0	0.00	14.27	14.27	14.27	0
1721680020	14.27	0	0.00	14.27	14.27	14.27	0
1721420820	14.27	0	0.00	14.27	14.27	14.27	0
1721334420	14.27	0	0.00	14.27	14.27	14.27	0
1721248020	14.27	-0.79	-5.25	15.05	15.05	14.27	687
1721161560	15.06	0.44	3.01	15.06	15.06	15.06	62
1721075160	14.62	0.17	1.18	14.62	14.62	14.62	38
1720815960	14.45	0.49	3.51	14.305	14.45	14.305	61
1720729560	13.96	0	0.00	13.96	13.96	13.96	0
1720643160	13.96	0	0.00	13.96	13.96	13.96	0
1720556760	13.96	0.66	4.96	13.96	13.96	13.96	71
1720470360	13.3	0.27	2.07	13.3	13.3	13.3	200
1720211220	13.03	0	0.00	13.03	13.03	13.03	0
1720124820	13.03	0	0.00	13.03	13.03	13.03	0
1720038420	13.03	1.03	8.58	12.825	13.03	12.825	284
1719952020	12	0.15	1.27	12	12	12	150
1719865620	11.85	0	0.00	11.85	11.85	11.85	0
1719606420	11.85	0	0.00	11.85	11.85	11.85	0

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