Viva Energy Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.390 | 3.445 | 3.370 | 3.420 | 3.075 | 3,230,373 |
| 2024-03-11 | 3.470 | 3.470 | 3.400 | 3.410 | 3.066 | 2,461,725 |
| 2024-03-08 | 3.530 | 3.540 | 3.480 | 3.480 | 3.129 | 3,586,289 |
| 2024-03-07 | 3.530 | 3.530 | 3.440 | 3.500 | 3.147 | 7,071,647 |
| 2024-03-06 | 3.570 | 3.590 | 3.480 | 3.560 | 3.137 | 9,883,461 |
| 2024-03-05 | 3.600 | 3.610 | 3.545 | 3.570 | 3.146 | 3,635,724 |
| 2024-03-04 | 3.720 | 3.730 | 3.570 | 3.590 | 3.164 | 7,104,328 |
| 2024-03-01 | 3.670 | 3.725 | 3.640 | 3.710 | 3.270 | 5,821,647 |
| 2024-02-29 | 3.610 | 3.680 | 3.550 | 3.670 | 3.234 | 6,437,193 |
| 2024-02-28 | 3.500 | 3.600 | 3.490 | 3.600 | 3.173 | 4,792,422 |
| 2024-02-27 | 3.440 | 3.500 | 3.420 | 3.490 | 3.076 | 2,578,517 |
| 2024-02-26 | 3.510 | 3.520 | 3.375 | 3.430 | 3.023 | 4,937,011 |
| 2024-02-23 | 3.540 | 3.560 | 3.490 | 3.510 | 3.093 | 4,648,845 |
| 2024-02-22 | 3.470 | 3.590 | 3.450 | 3.550 | 3.129 | 8,141,375 |
| 2024-02-21 | 3.550 | 3.650 | 3.420 | 3.510 | 3.093 | 11,793,250 |
| 2024-02-20 | 3.610 | 3.670 | 3.590 | 3.660 | 3.226 | 5,329,051 |
| 2024-02-19 | 3.660 | 3.695 | 3.640 | 3.660 | 3.226 | 5,374,270 |
| 2024-02-16 | 3.680 | 3.720 | 3.660 | 3.660 | 3.226 | 5,674,248 |
| 2024-02-15 | 3.610 | 3.660 | 3.605 | 3.650 | 3.217 | 3,104,000 |
| 2024-02-14 | 3.600 | 3.640 | 3.585 | 3.630 | 3.199 | 2,950,334 |
| 2024-02-13 | 3.660 | 3.660 | 3.600 | 3.630 | 3.199 | 4,411,192 |
| 2024-02-12 | 3.700 | 3.700 | 3.630 | 3.630 | 3.199 | 2,195,364 |
| 2024-02-09 | 3.660 | 3.670 | 3.655 | 3.670 | 3.234 | 2,425,500 |
| 2024-02-08 | 3.620 | 3.640 | 3.610 | 3.630 | 3.199 | 1,633,156 |
| 2024-02-07 | 3.630 | 3.635 | 3.550 | 3.620 | 3.190 | 4,319,687 |
| 2024-02-06 | 3.600 | 3.660 | 3.600 | 3.610 | 3.182 | 3,396,963 |
| 2024-02-05 | 3.580 | 3.640 | 3.555 | 3.620 | 3.190 | 1,665,573 |
| 2024-02-02 | 3.650 | 3.680 | 3.520 | 3.600 | 3.173 | 4,504,367 |
| 2024-02-01 | 3.490 | 3.545 | 3.490 | 3.520 | 3.102 | 3,546,232 |
| 2024-01-31 | 3.510 | 3.535 | 3.490 | 3.510 | 3.093 | 4,745,264 |
| 2024-01-30 | 3.480 | 3.490 | 3.450 | 3.490 | 3.076 | 3,194,632 |
| 2024-01-29 | 3.470 | 3.490 | 3.460 | 3.470 | 3.058 | 3,311,922 |
| 2024-01-25 | 3.500 | 3.510 | 3.415 | 3.440 | 3.032 | 4,475,366 |
| 2024-01-24 | 3.390 | 3.410 | 3.340 | 3.410 | 3.005 | 3,225,667 |
| 2024-01-23 | 3.360 | 3.380 | 3.310 | 3.330 | 2.935 | 3,437,390 |
| 2024-01-22 | 3.350 | 3.365 | 3.330 | 3.340 | 2.944 | 2,475,685 |
| 2024-01-19 | 3.420 | 3.420 | 3.300 | 3.320 | 2.926 | 4,738,850 |
| 2024-01-18 | 3.370 | 3.390 | 3.335 | 3.360 | 2.961 | 3,993,598 |
| 2024-01-17 | 3.420 | 3.440 | 3.395 | 3.410 | 3.005 | 1,359,030 |
| 2024-01-16 | 3.450 | 3.470 | 3.415 | 3.430 | 3.023 | 1,466,257 |
| 2024-01-15 | 3.450 | 3.470 | 3.435 | 3.455 | 3.045 | 344,783 |
| 2024-01-12 | 3.460 | 3.480 | 3.420 | 3.440 | 3.032 | 2,087,682 |
| 2024-01-11 | 3.440 | 3.460 | 3.390 | 3.460 | 3.049 | 2,252,709 |
| 2024-01-10 | 3.480 | 3.510 | 3.435 | 3.450 | 3.041 | 3,403,195 |
| 2024-01-09 | 3.490 | 3.500 | 3.430 | 3.490 | 3.076 | 3,708,567 |
| 2024-01-08 | 3.460 | 3.485 | 3.440 | 3.450 | 3.041 | 1,699,204 |
| 2024-01-05 | 3.500 | 3.500 | 3.430 | 3.460 | 3.049 | 2,252,277 |
| 2024-01-04 | 3.500 | 3.505 | 3.470 | 3.500 | 3.085 | 2,238,047 |
| 2024-01-03 | 3.480 | 3.500 | 3.460 | 3.460 | 3.049 | 1,301,722 |
| 2024-01-02 | 3.490 | 3.520 | 3.480 | 3.510 | 3.093 | 1,657,236 |
| 2023-12-29 | 3.490 | 3.500 | 3.455 | 3.490 | 3.076 | 1,816,704 |
| 2023-12-28 | 3.480 | 3.500 | 3.455 | 3.490 | 3.076 | 1,672,585 |
| 2023-12-27 | 3.490 | 3.500 | 3.440 | 3.450 | 3.041 | 2,337,302 |
| 2023-12-22 | 3.390 | 3.430 | 3.375 | 3.410 | 3.005 | 2,598,673 |
| 2023-12-21 | 3.360 | 3.390 | 3.340 | 3.390 | 2.988 | 2,955,488 |
| 2023-12-20 | 3.400 | 3.400 | 3.370 | 3.380 | 2.979 | 2,531,052 |
| 2023-12-19 | 3.390 | 3.400 | 3.345 | 3.360 | 2.961 | 3,445,285 |
| 2023-12-18 | 3.390 | 3.390 | 3.355 | 3.370 | 2.970 | 2,203,650 |
| 2023-12-15 | 3.330 | 3.420 | 3.320 | 3.410 | 3.005 | 11,526,709 |
| 2023-12-14 | 3.250 | 3.320 | 3.230 | 3.320 | 2.926 | 8,797,547 |
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.