Singapore markets close in 5 hours 48 minutes
Straits Times Index
3,307.96 +11.07 (+0.34%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,399.90 +192.77 (+1.06%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,751.16 +2,276.64 (+3.96%) CMC Crypto 200
1,283.24 +12.50 (+0.98%)
Via Renewables, Inc. (VIASP)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 19.52 | 19.95 | 19.52 | 19.64 | 19.64 | 8,800 |
| 01 May 2024 | 19.59 | 19.64 | 19.52 | 19.52 | 19.52 | 4,100 |
| 30 Apr 2024 | 19.74 | 19.74 | 19.51 | 19.61 | 19.61 | 4,800 |
| 29 Apr 2024 | 19.57 | 19.75 | 19.32 | 19.68 | 19.68 | 12,900 |
| 26 Apr 2024 | 19.70 | 19.70 | 19.25 | 19.50 | 19.50 | 3,800 |
| 25 Apr 2024 | 19.75 | 19.75 | 19.25 | 19.67 | 19.67 | 4,200 |
| 24 Apr 2024 | 19.75 | 19.96 | 19.56 | 19.96 | 19.96 | 1,600 |
| 23 Apr 2024 | 19.65 | 19.79 | 19.31 | 19.79 | 19.79 | 10,200 |
| 22 Apr 2024 | 20.00 | 20.00 | 19.36 | 19.50 | 19.50 | 9,200 |
| 19 Apr 2024 | 19.36 | 19.75 | 19.19 | 19.33 | 19.33 | 16,000 |
| 18 Apr 2024 | 19.80 | 19.92 | 19.25 | 19.45 | 19.45 | 17,800 |
| 17 Apr 2024 | 20.25 | 20.60 | 19.50 | 19.50 | 19.50 | 31,800 |
| 16 Apr 2024 | 20.20 | 20.60 | 19.95 | 20.02 | 20.02 | 12,300 |
| 15 Apr 2024 | 21.10 | 21.28 | 20.00 | 20.17 | 20.17 | 12,200 |
| 12 Apr 2024 | 21.45 | 21.45 | 20.50 | 21.15 | 21.15 | 12,900 |
| 11 Apr 2024 | 20.14 | 21.44 | 20.00 | 20.75 | 20.75 | 19,100 |
| 10 Apr 2024 | 20.13 | 20.40 | 19.78 | 19.81 | 19.81 | 17,800 |
| 09 Apr 2024 | 20.49 | 20.62 | 20.35 | 20.58 | 20.58 | 1,400 |
| 08 Apr 2024 | 20.76 | 20.98 | 20.01 | 20.58 | 20.58 | 29,400 |
| 05 Apr 2024 | 20.63 | 21.46 | 20.32 | 20.74 | 20.74 | 20,400 |
| 04 Apr 2024 | 20.54 | 20.60 | 20.00 | 20.40 | 20.40 | 23,400 |
| 03 Apr 2024 | 20.71 | 20.71 | 19.82 | 20.48 | 20.48 | 27,100 |
| 02 Apr 2024 | 20.53 | 20.53 | 19.25 | 19.70 | 19.70 | 37,500 |
| 01 Apr 2024 | 21.79 | 21.79 | 19.95 | 20.20 | 20.20 | 80,100 |
| 28 Mar 2024 | 22.00 | 22.00 | 21.01 | 21.69 | 21.69 | 41,000 |
| 28 Mar 2024 | 0.76 Dividend | |||||
| 27 Mar 2024 | 21.22 | 22.95 | 21.22 | 22.42 | 21.66 | 79,300 |
| 26 Mar 2024 | 21.04 | 21.20 | 21.04 | 21.05 | 20.34 | 13,900 |
| 25 Mar 2024 | 20.80 | 21.20 | 20.80 | 20.86 | 20.15 | 19,000 |
| 22 Mar 2024 | 20.72 | 20.89 | 20.72 | 20.72 | 20.02 | 5,700 |
| 21 Mar 2024 | 20.70 | 20.85 | 20.54 | 20.85 | 20.14 | 14,000 |
| 20 Mar 2024 | 20.77 | 20.96 | 20.70 | 20.94 | 20.23 | 12,200 |
| 19 Mar 2024 | 21.00 | 21.00 | 20.60 | 20.60 | 19.90 | 10,100 |
| 18 Mar 2024 | 20.15 | 20.40 | 20.11 | 20.40 | 19.71 | 5,400 |
| 15 Mar 2024 | 20.40 | 20.40 | 20.10 | 20.25 | 19.56 | 8,500 |
| 14 Mar 2024 | 20.30 | 20.54 | 20.11 | 20.21 | 19.53 | 11,000 |
| 13 Mar 2024 | 19.68 | 20.30 | 19.68 | 20.28 | 19.59 | 13,200 |
| 12 Mar 2024 | 19.64 | 19.90 | 19.61 | 19.77 | 19.10 | 4,400 |
| 11 Mar 2024 | 19.40 | 20.00 | 19.39 | 19.70 | 19.03 | 14,700 |
| 08 Mar 2024 | 19.51 | 19.64 | 19.44 | 19.59 | 18.93 | 10,700 |
| 07 Mar 2024 | 19.41 | 19.64 | 19.35 | 19.52 | 18.86 | 6,700 |
| 06 Mar 2024 | 19.05 | 19.33 | 18.85 | 19.32 | 18.67 | 4,600 |
| 05 Mar 2024 | 19.43 | 19.43 | 18.80 | 19.05 | 18.40 | 4,400 |
| 04 Mar 2024 | 19.30 | 19.43 | 19.04 | 19.25 | 18.60 | 10,200 |
| 01 Mar 2024 | 18.78 | 19.27 | 18.75 | 19.27 | 18.62 | 7,200 |
| 29 Feb 2024 | 18.79 | 18.87 | 18.67 | 18.79 | 18.15 | 5,400 |
| 28 Feb 2024 | 18.67 | 18.71 | 18.49 | 18.70 | 18.07 | 11,100 |
| 27 Feb 2024 | 18.65 | 18.73 | 18.40 | 18.59 | 17.96 | 10,100 |
| 26 Feb 2024 | 18.65 | 18.92 | 18.34 | 18.75 | 18.11 | 15,500 |
| 23 Feb 2024 | 18.95 | 18.97 | 18.55 | 18.87 | 18.23 | 7,700 |
| 22 Feb 2024 | 19.00 | 19.00 | 18.70 | 18.94 | 18.30 | 3,000 |
| 21 Feb 2024 | 18.50 | 18.95 | 18.50 | 18.95 | 18.31 | 5,200 |
| 20 Feb 2024 | 18.74 | 19.00 | 18.74 | 18.75 | 18.11 | 7,800 |
| 16 Feb 2024 | 18.64 | 19.01 | 18.64 | 19.01 | 18.37 | 2,500 |
| 15 Feb 2024 | 18.69 | 18.88 | 18.53 | 18.82 | 18.18 | 4,100 |
| 14 Feb 2024 | 18.92 | 18.92 | 18.34 | 18.67 | 18.04 | 4,800 |
| 13 Feb 2024 | 18.51 | 18.90 | 18.34 | 18.80 | 18.16 | 4,200 |
| 12 Feb 2024 | 18.86 | 19.36 | 18.50 | 18.90 | 18.26 | 17,600 |
| 09 Feb 2024 | 19.20 | 19.25 | 18.86 | 19.02 | 18.38 | 9,700 |
| 08 Feb 2024 | 19.26 | 19.38 | 18.83 | 19.22 | 18.57 | 4,500 |
| 07 Feb 2024 | 19.10 | 19.36 | 18.82 | 19.09 | 18.44 | 27,700 |
| 06 Feb 2024 | 18.93 | 19.19 | 18.11 | 19.00 | 18.36 | 18,700 |
| 05 Feb 2024 | 19.20 | 19.23 | 18.67 | 18.95 | 18.31 | 7,000 |
| 02 Feb 2024 | 19.06 | 19.33 | 18.03 | 19.33 | 18.67 | 7,400 |
| 01 Feb 2024 | 19.18 | 19.33 | 18.70 | 18.87 | 18.23 | 20,500 |
| 31 Jan 2024 | 18.50 | 19.25 | 18.50 | 19.09 | 18.44 | 10,300 |
| 30 Jan 2024 | 18.31 | 18.50 | 18.05 | 18.50 | 17.87 | 7,900 |
| 29 Jan 2024 | 18.25 | 18.50 | 17.91 | 18.30 | 17.68 | 8,800 |
| 26 Jan 2024 | 18.19 | 18.49 | 17.56 | 18.19 | 17.57 | 14,700 |
| 25 Jan 2024 | 17.66 | 18.00 | 17.55 | 17.94 | 17.33 | 13,100 |
| 24 Jan 2024 | 17.66 | 17.70 | 17.15 | 17.43 | 16.84 | 19,600 |
| 23 Jan 2024 | 17.60 | 17.85 | 17.05 | 17.37 | 16.78 | 11,900 |
| 22 Jan 2024 | 17.23 | 18.00 | 17.05 | 17.85 | 17.25 | 15,200 |
| 19 Jan 2024 | 17.55 | 17.70 | 16.75 | 17.23 | 16.65 | 28,200 |
| 18 Jan 2024 | 18.90 | 19.35 | 17.33 | 17.61 | 17.01 | 22,200 |
| 17 Jan 2024 | 18.49 | 18.97 | 18.49 | 18.87 | 18.23 | 6,100 |
| 16 Jan 2024 | 18.25 | 18.79 | 17.61 | 18.49 | 17.86 | 14,200 |
| 12 Jan 2024 | 17.86 | 18.20 | 17.55 | 18.18 | 17.56 | 10,300 |
| 11 Jan 2024 | 17.99 | 18.00 | 17.50 | 17.87 | 17.26 | 4,900 |
| 10 Jan 2024 | 17.01 | 17.93 | 17.01 | 17.93 | 17.32 | 6,000 |
| 09 Jan 2024 | 17.50 | 17.84 | 16.78 | 17.80 | 17.20 | 9,800 |
| 08 Jan 2024 | 17.94 | 17.96 | 17.49 | 17.69 | 17.09 | 21,400 |
| 05 Jan 2024 | 17.52 | 17.88 | 17.04 | 17.61 | 17.01 | 25,200 |
| 04 Jan 2024 | 16.11 | 17.80 | 16.03 | 17.37 | 16.78 | 78,500 |
| 03 Jan 2024 | 17.80 | 17.81 | 16.00 | 16.19 | 15.64 | 129,000 |
| 02 Jan 2024 | 20.37 | 20.49 | 17.12 | 17.89 | 17.28 | 152,700 |
| 29 Dec 2023 | 20.97 | 21.00 | 20.50 | 20.95 | 20.24 | 14,100 |
| 28 Dec 2023 | 21.14 | 21.14 | 20.65 | 20.86 | 20.16 | 11,100 |
| 28 Dec 2023 | 0.765 Dividend | |||||
| 27 Dec 2023 | 21.80 | 21.93 | 21.52 | 21.59 | 20.12 | 24,400 |
| 26 Dec 2023 | 21.48 | 21.70 | 21.31 | 21.70 | 20.22 | 15,500 |
| 22 Dec 2023 | 21.36 | 21.65 | 21.21 | 21.65 | 20.18 | 10,300 |
| 21 Dec 2023 | 21.45 | 21.89 | 21.00 | 21.59 | 20.12 | 19,600 |
| 20 Dec 2023 | 20.94 | 21.94 | 20.69 | 21.50 | 20.04 | 24,200 |
| 19 Dec 2023 | 20.39 | 21.15 | 20.39 | 21.15 | 19.71 | 15,000 |
| 18 Dec 2023 | 20.40 | 21.01 | 20.05 | 20.51 | 19.11 | 19,500 |
| 15 Dec 2023 | 20.05 | 20.49 | 20.01 | 20.40 | 19.01 | 9,700 |
| 14 Dec 2023 | 20.02 | 20.40 | 20.00 | 20.40 | 19.01 | 11,100 |
| 13 Dec 2023 | 19.76 | 20.39 | 19.76 | 20.04 | 18.68 | 12,700 |
| 12 Dec 2023 | 20.02 | 20.06 | 19.76 | 19.79 | 18.44 | 5,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.