Viva Energy Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	3.190	3.200	3.100	3.100	3.100	6,582,632
2026-10-15	3.180	3.225	3.145	3.200	3.200	6,077,138
2026-10-14	3.220	3.230	3.185	3.210	3.210	3,399,726
2026-10-13	3.180	3.220	3.150	3.220	3.220	10,272,615
2026-10-12	3.210	3.220	3.100	3.180	3.180	6,393,984
2026-10-09	3.230	3.230	3.155	3.210	3.210	4,377,148
2026-10-08	3.170	3.240	3.145	3.200	3.200	8,020,928
2026-10-07	3.170	3.210	3.140	3.160	3.160	11,514,078
2026-10-06	3.200	3.200	3.120	3.170	3.170	5,194,453
2026-10-05	3.240	3.265	3.170	3.170	3.170	2,359,337
2026-10-02	3.140	3.240	3.140	3.240	3.240	5,527,300
2026-10-01	3.090	3.150	3.090	3.140	3.140	4,279,896
2026-09-30	3.100	3.190	3.050	3.190	3.190	7,121,324
2026-09-29	3.170	3.175	3.100	3.130	3.130	3,599,809
2026-09-28	3.150	3.170	3.100	3.150	3.150	6,853,298
2026-09-25	3.200	3.210	3.160	3.170	3.170	3,206,403
2026-09-24	3.240	3.280	3.170	3.200	3.200	13,398,728
2026-09-23	3.190	3.280	3.100	3.160	3.160	14,026,221
2026-09-22	3.140	3.210	3.120	3.210	3.210	6,052,226
2026-09-21	3.120	3.190	3.080	3.180	3.180	3,734,971
2026-09-18	3.090	3.135	3.070	3.120	3.120	9,719,682
2026-09-17	3.150	3.160	3.090	3.110	3.110	7,185,501
2026-09-16	3.150	3.190	3.090	3.150	3.150	9,601,595
2026-09-15	3.100	3.100	3.025	3.050	3.050	5,788,172
2026-09-14	3.020	3.120	2.990	3.080	3.080	7,060,079
2026-09-11	3.020	3.050	3.005	3.040	3.040	5,775,610
2026-09-10	3.020	3.030	2.970	2.970	2.970	6,476,981
2026-09-09	2.980	3.020	2.950	3.000	3.000	8,319,932
2026-09-08	2.960	2.995	2.925	2.980	2.980	9,766,830
2026-09-07	2.920	2.935	2.890	2.920	2.920	5,043,949
2026-09-04	2.930	2.960	2.880	2.900	2.900	5,770,750
2026-09-03	3.010	3.045	2.980	3.010	2.933	5,196,606
2026-09-02	3.080	3.120	2.960	3.000	2.923	16,373,630
2026-09-01	2.950	3.040	2.935	3.040	2.962	7,938,274
2026-08-31	2.870	2.960	2.860	2.960	2.884	10,009,197
2026-08-28	2.880	2.910	2.830	2.860	2.787	4,128,784
2026-08-27	2.860	2.890	2.800	2.870	2.796	8,392,214
2026-08-26	2.800	2.870	2.740	2.870	2.796	9,589,110
2026-08-25	2.840	2.880	2.730	2.760	2.689	5,554,873
2026-08-24	2.820	2.850	2.760	2.850	2.777	5,039,202
2026-08-21	2.810	2.840	2.790	2.800	2.728	2,792,793
2026-08-20	2.850	2.850	2.800	2.810	2.738	4,208,137
2026-08-19	2.820	2.840	2.780	2.840	2.767	3,829,252
2026-08-18	2.780	2.830	2.740	2.800	2.728	6,260,555
2026-08-17	2.750	2.795	2.730	2.750	2.679	3,103,104
2026-08-14	2.750	2.790	2.710	2.760	2.689	4,044,622
2026-08-13	2.750	2.750	2.690	2.730	2.660	4,207,996
2026-08-12	2.700	2.750	2.700	2.710	2.640	5,160,696
2026-08-11	2.690	2.735	2.650	2.690	2.621	5,944,512
2026-08-10	2.680	2.685	2.600	2.630	2.563	2,456,587
2026-08-07	2.680	2.700	2.630	2.650	2.582	4,955,618
2026-08-06	2.620	2.640	2.570	2.640	2.572	5,380,416
2026-08-05	2.680	2.690	2.630	2.630	2.563	5,663,676
2026-08-04	2.730	2.790	2.680	2.690	2.621	5,948,658
2026-08-03	2.820	2.860	2.780	2.790	2.718	6,478,762
2026-07-31	2.870	2.870	2.780	2.850	2.777	10,311,112
2026-07-30	2.740	2.800	2.680	2.790	2.718	10,897,213
2026-07-29	2.630	2.760	2.590	2.730	2.660	19,455,171
2026-07-28	2.480	2.650	2.480	2.650	2.582	11,545,470
2026-07-27	2.470	2.470	2.420	2.440	2.377	4,631,671

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0773 AUD
2026-03-12	0.0394 AUD
2025-09-05	0.0283 AUD
2025-03-07	0.0387 AUD
2024-09-09	0.0670 AUD
2024-03-07	0.0710 AUD
2023-09-05	0.0850 AUD
2023-03-07	0.1330 AUD
2022-09-07	0.1370 AUD
2022-03-07	0.0320 AUD
2021-10-14	0.0620 AUD
2021-09-06	0.0410 AUD
2020-10-05	0.0594 AUD
2020-08-28	0.0080 AUD
2020-03-24	0.0260 AUD
2019-09-26	0.0210 AUD
2019-03-27	0.0480 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.