ASX · VPR · stock
Volt Group Limited (VPR) stock price history
Every ASX trading session of Volt Group Limited from Jan 1, 2001 to Nov 11, 2026: 6,541 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VPR adjusted close, 2001 to 2026
- A$2,109
- All time high, 2001
- A$0.1800
- 52 week high, A$0.0960 low
- 6,541
- Daily sessions since 2001
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
VPR key facts
- Volt Group Limited (VPR) closed at A$0.1000 on Nov 11, 2026 on ASX.
- VPR's all time high close is A$2,109, set on Jan 28, 2001; its all time low close is A$0.0960 on Nov 2, 2026.
- VPR's 52 week range is A$0.0960 to A$0.1800.
- VPR returned -31.0% over the year to Nov 11, 2026 and -66.7% over five years.
- Over ten years VPR returned -80%, -14.9% a year compounded.
- VPR's deepest drawdown was -100.0% from Jan 28, 2001 to Nov 2, 2026.
- DataCedar holds 6,541 daily sessions of VPR history from Jan 1, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VPR price chart, 2001 to 2026
VPR returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.0% |
| 3 months | -9.1% |
| 6 months | -37.5% |
| Year to date | -25.9% |
| 1 year | -31.0% |
| 3 years | -33.3% |
| 5 years | -66.7% |
| 10 years | -80.0% |
| Since Jan 1, 2001 | -100.0% |
| Compound annual growth, 25.9 years | -30.8% |
VPR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2,109 on Jan 28, 2001
- All time low close
- A$0.0960 on Nov 2, 2026
- 52 week high
- A$0.1800 on Jan 14, 2026
- 52 week low
- A$0.0960 on Nov 2, 2026
- Deepest drawdown
- -100.0% from Jan 28, 2001 to Nov 2, 2026, not yet recovered
- Best single session
- +200.0% on Jun 5, 2009
- Worst single session
- -60.0% on Jun 14, 2017
- Volatility, 1 year annualised
- 62.0%
- Sessions closing higher, 1 year
- 19%
- Best calendar year
- 2009, +2,971%
- Worst calendar year
- 2016, -87%
VPR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jan 1, 2001; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1350 | A$0.1800 | A$0.0960 | A$0.1000 | -25.9% | 10.2M | 226 |
| 2025 | A$0.2000 | A$0.2000 | A$0.1000 | A$0.1350 | -32.5% | 8.2M | 253 |
| 2024 | A$0.1000 | A$0.2000 | A$0.1000 | A$0.2000 | +100.0% | 3M | 254 |
| 2023 | A$0.2000 | A$0.2000 | A$0.1000 | A$0.1000 | -50.0% | 3.1M | 252 |
| 2022 | A$0.3000 | A$0.3500 | A$0.1000 | A$0.2000 | -33.3% | 9.8M | 251 |
| 2021 | A$0.3000 | A$0.5000 | A$0.2000 | A$0.3000 | 0.0% | 11.7M | 254 |
| 2020 | A$0.1000 | A$0.3000 | A$0.1000 | A$0.3000 | +200.0% | 13.3M | 248 |
| 2019 | A$0.2000 | A$0.2000 | A$0.1000 | A$0.1000 | -50.0% | 4.7M | 238 |
| 2018 | A$0.3000 | A$0.4000 | A$0.1000 | A$0.2000 | -33.3% | 7.2M | 236 |
| 2017 | A$0.5000 | A$0.6000 | A$0.1000 | A$0.3000 | -40.0% | 5.1M | 252 |
| 2016 | A$4.10 | A$5.20 | A$0.4000 | A$0.5000 | -86.8% | 2.9M | 253 |
| 2015 | A$0.9000 | A$8.70 | A$0.8000 | A$3.80 | +322.2% | 4.1M | 255 |
| 2014 | A$1.56 | A$1.56 | A$0.4000 | A$0.9000 | -42.1% | 977K | 253 |
| 2013 | A$4.67 | A$5.44 | A$0.7778 | A$1.56 | -66.7% | 1.5M | 253 |
| 2012 | A$11.67 | A$14.00 | A$3.89 | A$4.67 | -60.0% | 1.4M | 253 |
| 2011 | A$27.22 | A$28.78 | A$10.11 | A$11.67 | -55.9% | 493.4K | 248 |
| 2010 | A$167.23 | A$167.23 | A$10.11 | A$26.45 | -84.2% | 510.9K | 253 |
| 2009 | A$7.00 | A$186.67 | A$3.11 | A$167.23 | +2,971% | 342.8K | 254 |
| 2008 | A$17.89 | A$21.00 | A$3.89 | A$5.44 | -65.0% | 48.8K | 254 |
| 2007 | A$21.00 | A$42.78 | A$14.00 | A$15.56 | -25.9% | 63.5K | 253 |
| 2006 | A$54.45 | A$62.22 | A$12.44 | A$21.00 | -66.3% | 34.1K | 252 |
| 2005 | A$207.14 | A$210.90 | A$46.67 | A$62.22 | -70.0% | 6.1K | 252 |
| 2004 | A$150.64 | A$241.03 | A$60.26 | A$207.14 | +37.5% | 3.5K | 261 |
| 2003 | A$241.03 | A$331.42 | A$75.32 | A$150.64 | -37.5% | 4.9K | 261 |
| 2002 | A$647.77 | A$677.90 | A$180.77 | A$241.03 | -62.8% | 3.3K | 261 |
| 2001 | A$1,356 | A$2,109 | A$241.03 | A$647.77 | n/a | 3.4K | 261 |
VPR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.1000 | -4.8% |
| October 2026 | A$0.1050 | -16.0% |
| September 2026 | A$0.1250 | 0.0% |
| August 2026 | A$0.1250 | +13.6% |
| July 2026 | A$0.1100 | -10.2% |
| June 2026 | A$0.1225 | -23.4% |
| May 2026 | A$0.1600 | +3.2% |
| April 2026 | A$0.1550 | -3.1% |
| March 2026 | A$0.1600 | +10.3% |
| February 2026 | A$0.1450 | -12.1% |
| January 2026 | A$0.1650 | +22.2% |
| December 2025 | A$0.1350 | -12.9% |
About the VPR data
Daily bars. 6,541 sessions from Jan 1, 2001 to Nov 11, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 1, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AVPR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
VPR share price history
