Viva Energy Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 2.880 | 2.960 | 2.880 | 2.950 | 2.653 | 4,218,870 |
| 2024-08-30 | 2.900 | 2.945 | 2.850 | 2.880 | 2.590 | 18,018,203 |
| 2024-08-29 | 2.920 | 2.965 | 2.880 | 2.890 | 2.599 | 10,428,729 |
| 2024-08-28 | 2.920 | 2.970 | 2.900 | 2.940 | 2.644 | 9,122,620 |
| 2024-08-27 | 3.150 | 3.160 | 2.925 | 2.990 | 2.689 | 15,980,376 |
| 2024-08-26 | 3.100 | 3.140 | 3.040 | 3.070 | 2.761 | 5,371,374 |
| 2024-08-23 | 3.080 | 3.100 | 3.050 | 3.050 | 2.743 | 7,537,333 |
| 2024-08-22 | 3.110 | 3.140 | 3.080 | 3.080 | 2.770 | 3,192,207 |
| 2024-08-21 | 3.060 | 3.105 | 3.040 | 3.070 | 2.761 | 2,842,951 |
| 2024-08-20 | 3.050 | 3.120 | 3.030 | 3.100 | 2.788 | 3,114,169 |
| 2024-08-19 | 3.150 | 3.150 | 3.050 | 3.050 | 2.743 | 5,343,018 |
| 2024-08-16 | 3.160 | 3.160 | 3.120 | 3.160 | 2.842 | 5,145,477 |
| 2024-08-15 | 3.160 | 3.160 | 3.110 | 3.110 | 2.797 | 7,304,633 |
| 2024-08-14 | 3.140 | 3.155 | 3.120 | 3.130 | 2.815 | 3,689,235 |
| 2024-08-13 | 3.150 | 3.165 | 3.120 | 3.130 | 2.815 | 2,920,568 |
| 2024-08-12 | 3.150 | 3.160 | 3.130 | 3.140 | 2.824 | 2,629,853 |
| 2024-08-09 | 3.140 | 3.140 | 3.095 | 3.130 | 2.815 | 2,429,417 |
| 2024-08-08 | 3.110 | 3.130 | 3.100 | 3.100 | 2.788 | 2,364,012 |
| 2024-08-07 | 3.090 | 3.160 | 3.090 | 3.120 | 2.806 | 2,739,138 |
| 2024-08-06 | 3.070 | 3.140 | 3.060 | 3.090 | 2.779 | 4,227,635 |
| 2024-08-05 | 3.110 | 3.140 | 3.080 | 3.080 | 2.770 | 3,745,574 |
| 2024-08-02 | 3.170 | 3.210 | 3.160 | 3.210 | 2.887 | 4,085,993 |
| 2024-08-01 | 3.290 | 3.290 | 3.250 | 3.260 | 2.932 | 3,182,362 |
| 2024-07-31 | 3.210 | 3.310 | 3.195 | 3.260 | 2.932 | 8,145,906 |
| 2024-07-30 | 3.180 | 3.225 | 3.160 | 3.180 | 2.860 | 2,881,587 |
| 2024-07-29 | 3.170 | 3.260 | 3.135 | 3.240 | 2.914 | 7,506,417 |
| 2024-07-26 | 3.040 | 3.130 | 3.040 | 3.110 | 2.797 | 4,994,425 |
| 2024-07-25 | 2.990 | 3.080 | 2.990 | 3.020 | 2.716 | 6,223,544 |
| 2024-07-24 | 3.030 | 3.050 | 3.000 | 3.030 | 2.725 | 4,759,876 |
| 2024-07-23 | 3.070 | 3.100 | 3.050 | 3.060 | 2.752 | 3,362,605 |
| 2024-07-22 | 3.010 | 3.065 | 3.010 | 3.050 | 2.743 | 3,647,484 |
| 2024-07-19 | 3.060 | 3.095 | 3.030 | 3.050 | 2.743 | 4,545,395 |
| 2024-07-18 | 3.130 | 3.155 | 3.100 | 3.100 | 2.788 | 4,848,592 |
| 2024-07-17 | 3.130 | 3.160 | 3.100 | 3.150 | 2.833 | 4,469,131 |
| 2024-07-16 | 3.180 | 3.185 | 3.130 | 3.130 | 2.815 | 2,452,258 |
| 2024-07-15 | 3.190 | 3.195 | 3.160 | 3.180 | 2.860 | 2,066,513 |
| 2024-07-12 | 3.140 | 3.170 | 3.120 | 3.170 | 2.851 | 3,700,409 |
| 2024-07-11 | 3.120 | 3.130 | 3.030 | 3.090 | 2.779 | 6,201,237 |
| 2024-07-10 | 3.160 | 3.165 | 3.090 | 3.090 | 2.779 | 3,618,869 |
| 2024-07-09 | 3.140 | 3.180 | 3.140 | 3.180 | 2.860 | 3,412,484 |
| 2024-07-08 | 3.140 | 3.150 | 3.115 | 3.140 | 2.824 | 3,260,569 |
| 2024-07-05 | 3.130 | 3.180 | 3.130 | 3.160 | 2.842 | 2,327,153 |
| 2024-07-04 | 3.180 | 3.190 | 3.140 | 3.140 | 2.824 | 4,662,909 |
| 2024-07-03 | 3.230 | 3.230 | 3.120 | 3.170 | 2.851 | 6,364,301 |
| 2024-07-02 | 3.170 | 3.190 | 3.130 | 3.150 | 2.833 | 3,033,594 |
| 2024-07-01 | 3.150 | 3.180 | 3.140 | 3.160 | 2.842 | 4,598,881 |
| 2024-06-28 | 3.150 | 3.190 | 3.130 | 3.150 | 2.833 | 3,483,216 |
| 2024-06-27 | 3.080 | 3.130 | 3.055 | 3.130 | 2.815 | 6,080,146 |
| 2024-06-26 | 3.120 | 3.130 | 3.070 | 3.130 | 2.815 | 3,938,181 |
| 2024-06-25 | 3.140 | 3.180 | 3.135 | 3.140 | 2.824 | 3,687,556 |
| 2024-06-24 | 3.140 | 3.150 | 3.100 | 3.110 | 2.797 | 4,034,926 |
| 2024-06-21 | 3.210 | 3.210 | 3.090 | 3.140 | 2.824 | 35,537,324 |
| 2024-06-20 | 3.170 | 3.215 | 3.150 | 3.180 | 2.860 | 7,250,761 |
| 2024-06-19 | 3.240 | 3.240 | 3.170 | 3.190 | 2.869 | 5,539,493 |
| 2024-06-18 | 3.230 | 3.245 | 3.190 | 3.230 | 2.905 | 4,692,804 |
| 2024-06-17 | 3.190 | 3.200 | 3.170 | 3.190 | 2.869 | 3,677,151 |
| 2024-06-14 | 3.260 | 3.270 | 3.200 | 3.200 | 2.878 | 2,543,483 |
| 2024-06-13 | 3.310 | 3.315 | 3.255 | 3.270 | 2.941 | 3,150,234 |
| 2024-06-12 | 3.270 | 3.300 | 3.255 | 3.280 | 2.950 | 3,795,144 |
| 2024-06-11 | 3.300 | 3.300 | 3.235 | 3.280 | 2.950 | 6,984,065 |
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.