Viva Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	3.130	3.150	3.110	3.130	2.758	2,953,260
2023-12-12	3.100	3.125	3.065	3.120	2.750	4,085,522
2023-12-11	3.130	3.140	3.090	3.110	2.741	3,639,928
2023-12-08	3.080	3.110	3.050	3.110	2.741	3,934,494
2023-12-07	3.080	3.100	3.040	3.100	2.732	2,734,331
2023-12-06	3.100	3.120	3.080	3.100	2.732	4,265,120
2023-12-05	3.110	3.125	3.060	3.070	2.706	4,039,755
2023-12-04	3.170	3.180	3.120	3.120	2.750	6,298,797
2023-12-01	3.060	3.150	3.060	3.140	2.767	3,839,800
2023-11-30	3.070	3.105	3.040	3.080	2.714	4,935,446
2023-11-29	3.100	3.100	3.050	3.060	2.697	2,408,016
2023-11-28	3.100	3.120	3.070	3.090	2.723	2,055,476
2023-11-27	3.050	3.110	3.040	3.100	2.732	2,994,084
2023-11-24	3.050	3.055	3.030	3.040	2.679	1,337,174
2023-11-23	3.030	3.060	3.015	3.050	2.688	2,430,412
2023-11-22	3.030	3.060	3.010	3.050	2.688	2,695,040
2023-11-21	3.030	3.065	3.000	3.020	2.662	3,211,670
2023-11-20	3.020	3.020	2.960	3.000	2.644	1,928,367
2023-11-17	2.990	2.995	2.960	2.980	2.626	2,421,630
2023-11-16	3.050	3.070	2.990	2.990	2.635	2,699,183
2023-11-15	3.020	3.020	3.020	3.020	2.662	0
2023-11-14	2.980	3.020	2.960	3.020	2.662	2,240,747
2023-11-13	2.960	2.995	2.950	2.960	2.609	2,469,093
2023-11-10	2.950	2.990	2.940	2.960	2.609	5,283,087
2023-11-09	2.940	2.970	2.905	2.960	2.609	6,524,124
2023-11-08	2.830	2.890	2.795	2.890	2.547	5,099,832
2023-11-07	2.840	2.850	2.820	2.840	2.503	2,514,690
2023-11-06	2.890	2.890	2.820	2.830	2.494	4,388,669
2023-11-03	2.890	2.890	2.840	2.880	2.538	10,554,541
2023-11-02	2.870	2.885	2.825	2.850	2.512	2,192,473
2023-11-01	2.840	2.855	2.780	2.850	2.512	2,323,238
2023-10-31	2.790	2.845	2.790	2.830	2.494	6,340,003
2023-10-30	2.860	2.870	2.790	2.790	2.459	3,419,417
2023-10-27	2.840	2.900	2.820	2.890	2.547	2,957,748
2023-10-26	2.920	2.970	2.830	2.840	2.503	4,952,755
2023-10-25	2.810	2.920	2.810	2.910	2.565	7,004,319
2023-10-24	2.780	2.860	2.760	2.840	2.503	3,997,057
2023-10-23	2.780	2.790	2.730	2.730	2.406	4,445,699
2023-10-20	2.810	2.830	2.785	2.810	2.476	2,563,789
2023-10-19	2.850	2.860	2.820	2.820	2.485	2,848,909
2023-10-18	2.850	2.860	2.830	2.860	2.521	2,529,936
2023-10-17	2.850	2.865	2.810	2.840	2.503	3,870,802
2023-10-16	2.840	2.860	2.825	2.830	2.494	1,622,353
2023-10-13	2.850	2.860	2.815	2.850	2.512	2,400,723
2023-10-12	2.870	2.910	2.840	2.850	2.512	5,139,899
2023-10-11	2.820	2.860	2.805	2.850	2.512	8,709,168
2023-10-10	2.820	2.830	2.780	2.800	2.468	9,012,917
2023-10-09	2.790	2.820	2.775	2.810	2.476	4,671,945
2023-10-06	2.760	2.780	2.740	2.770	2.441	4,378,899
2023-10-05	2.820	2.830	2.750	2.780	2.450	7,539,394
2023-10-04	2.900	2.920	2.860	2.860	2.521	5,817,960
2023-10-03	2.970	2.980	2.910	2.920	2.573	4,264,974
2023-10-02	3.000	3.020	2.955	3.000	2.644	3,614,821
2023-09-29	3.030	3.040	2.985	3.000	2.644	8,968,863
2023-09-28	2.960	3.010	2.945	3.000	2.644	9,295,503
2023-09-27	2.920	2.970	2.900	2.970	2.617	4,155,995
2023-09-26	2.970	2.980	2.920	2.920	2.573	3,909,016
2023-09-25	2.920	2.970	2.890	2.970	2.617	5,259,063
2023-09-22	2.810	2.920	2.800	2.900	2.556	17,700,418
2023-09-21	2.920	2.920	2.840	2.850	2.512	5,579,512

← NewerPage 13 of 22 · 1,265 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.