Viva Energy Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.380 | 3.390 | 3.300 | 3.320 | 2.985 | 3,170,445 |
| 2024-06-06 | 3.410 | 3.440 | 3.370 | 3.370 | 3.030 | 2,971,626 |
| 2024-06-05 | 3.400 | 3.400 | 3.355 | 3.380 | 3.039 | 1,953,410 |
| 2024-06-04 | 3.440 | 3.440 | 3.380 | 3.380 | 3.039 | 1,603,804 |
| 2024-06-03 | 3.500 | 3.520 | 3.460 | 3.460 | 3.111 | 2,542,505 |
| 2024-05-31 | 3.490 | 3.490 | 3.435 | 3.480 | 3.129 | 8,739,928 |
| 2024-05-30 | 3.420 | 3.460 | 3.420 | 3.440 | 3.093 | 4,941,409 |
| 2024-05-29 | 3.440 | 3.470 | 3.420 | 3.450 | 3.102 | 3,901,847 |
| 2024-05-28 | 3.490 | 3.500 | 3.450 | 3.460 | 3.111 | 3,418,593 |
| 2024-05-27 | 3.500 | 3.500 | 3.460 | 3.490 | 3.138 | 1,524,998 |
| 2024-05-24 | 3.500 | 3.510 | 3.460 | 3.470 | 3.120 | 8,324,668 |
| 2024-05-23 | 3.460 | 3.530 | 3.430 | 3.510 | 3.156 | 3,771,178 |
| 2024-05-22 | 3.550 | 3.560 | 3.510 | 3.510 | 3.156 | 3,822,125 |
| 2024-05-21 | 3.450 | 3.510 | 3.425 | 3.500 | 3.147 | 8,987,474 |
| 2024-05-20 | 3.400 | 3.460 | 3.400 | 3.450 | 3.102 | 3,113,277 |
| 2024-05-17 | 3.420 | 3.440 | 3.380 | 3.380 | 3.039 | 1,608,132 |
| 2024-05-16 | 3.460 | 3.480 | 3.420 | 3.450 | 3.102 | 3,662,327 |
| 2024-05-15 | 3.440 | 3.450 | 3.410 | 3.420 | 3.075 | 3,390,999 |
| 2024-05-14 | 3.460 | 3.460 | 3.415 | 3.420 | 3.075 | 2,157,514 |
| 2024-05-13 | 3.450 | 3.470 | 3.415 | 3.470 | 3.120 | 3,255,568 |
| 2024-05-10 | 3.430 | 3.480 | 3.415 | 3.480 | 3.129 | 2,701,684 |
| 2024-05-09 | 3.430 | 3.460 | 3.410 | 3.420 | 3.075 | 3,116,735 |
| 2024-05-08 | 3.430 | 3.450 | 3.390 | 3.420 | 3.075 | 3,785,619 |
| 2024-05-07 | 3.430 | 3.450 | 3.370 | 3.440 | 3.093 | 4,628,701 |
| 2024-05-06 | 3.410 | 3.430 | 3.380 | 3.400 | 3.057 | 3,690,095 |
| 2024-05-03 | 3.360 | 3.420 | 3.330 | 3.390 | 3.048 | 2,811,144 |
| 2024-05-02 | 3.330 | 3.360 | 3.320 | 3.350 | 3.012 | 4,651,906 |
| 2024-05-01 | 3.370 | 3.370 | 3.310 | 3.310 | 2.976 | 14,231,003 |
| 2024-04-30 | 3.490 | 3.510 | 3.390 | 3.430 | 3.084 | 5,348,784 |
| 2024-04-29 | 3.490 | 3.520 | 3.445 | 3.500 | 3.147 | 3,235,526 |
| 2024-04-26 | 3.510 | 3.510 | 3.430 | 3.440 | 3.093 | 3,406,078 |
| 2024-04-24 | 3.600 | 3.605 | 3.520 | 3.520 | 3.165 | 4,697,505 |
| 2024-04-23 | 3.590 | 3.600 | 3.540 | 3.570 | 3.210 | 3,970,453 |
| 2024-04-22 | 3.570 | 3.580 | 3.525 | 3.580 | 3.219 | 3,480,833 |
| 2024-04-19 | 3.510 | 3.510 | 3.460 | 3.510 | 3.156 | 2,917,278 |
| 2024-04-18 | 3.520 | 3.590 | 3.475 | 3.570 | 3.210 | 7,701,488 |
| 2024-04-17 | 3.480 | 3.545 | 3.480 | 3.530 | 3.174 | 8,962,109 |
| 2024-04-16 | 3.530 | 3.565 | 3.480 | 3.480 | 3.129 | 5,880,323 |
| 2024-04-15 | 3.590 | 3.610 | 3.575 | 3.600 | 3.237 | 3,144,287 |
| 2024-04-12 | 3.590 | 3.620 | 3.580 | 3.580 | 3.219 | 4,625,253 |
| 2024-04-11 | 3.590 | 3.650 | 3.590 | 3.630 | 3.264 | 4,890,883 |
| 2024-04-10 | 3.720 | 3.730 | 3.620 | 3.620 | 3.255 | 9,035,000 |
| 2024-04-09 | 3.780 | 3.810 | 3.690 | 3.700 | 3.327 | 4,010,091 |
| 2024-04-08 | 3.840 | 3.850 | 3.775 | 3.820 | 3.435 | 4,834,710 |
| 2024-04-05 | 3.750 | 3.865 | 3.740 | 3.800 | 3.417 | 5,274,955 |
| 2024-04-04 | 3.720 | 3.750 | 3.705 | 3.750 | 3.372 | 2,043,853 |
| 2024-04-03 | 3.690 | 3.705 | 3.660 | 3.700 | 3.327 | 3,628,463 |
| 2024-04-02 | 3.700 | 3.730 | 3.660 | 3.680 | 3.309 | 3,623,404 |
| 2024-03-28 | 3.720 | 3.730 | 3.670 | 3.700 | 3.327 | 3,423,171 |
| 2024-03-27 | 3.690 | 3.705 | 3.665 | 3.690 | 3.318 | 2,484,270 |
| 2024-03-26 | 3.660 | 3.760 | 3.660 | 3.720 | 3.345 | 5,076,066 |
| 2024-03-25 | 3.610 | 3.670 | 3.600 | 3.660 | 3.291 | 5,172,931 |
| 2024-03-22 | 3.610 | 3.610 | 3.560 | 3.590 | 3.228 | 2,118,990 |
| 2024-03-21 | 3.590 | 3.645 | 3.580 | 3.610 | 3.246 | 5,501,020 |
| 2024-03-20 | 3.530 | 3.555 | 3.500 | 3.540 | 3.183 | 3,842,075 |
| 2024-03-19 | 3.530 | 3.530 | 3.490 | 3.510 | 3.156 | 2,842,227 |
| 2024-03-18 | 3.490 | 3.520 | 3.470 | 3.510 | 3.156 | 3,528,317 |
| 2024-03-15 | 3.440 | 3.515 | 3.430 | 3.500 | 3.147 | 19,001,839 |
| 2024-03-14 | 3.450 | 3.500 | 3.415 | 3.470 | 3.120 | 6,234,581 |
| 2024-03-13 | 3.420 | 3.450 | 3.380 | 3.410 | 3.066 | 5,906,726 |
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.