Viva Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	2.860	2.880	2.840	2.880	2.538	8,570,078
2023-09-19	2.880	2.900	2.860	2.870	2.529	5,385,613
2023-09-18	2.900	2.900	2.840	2.880	2.538	3,481,442
2023-09-15	2.870	2.920	2.850	2.900	2.556	35,308,894
2023-09-14	2.880	2.920	2.840	2.840	2.503	9,128,201
2023-09-13	2.900	2.940	2.850	2.860	2.521	262,925,189
2023-09-12	3.050	3.080	2.870	2.930	2.582	12,403,042
2023-09-11	3.140	3.190	3.120	3.160	2.785	7,750,587
2023-09-08	3.120	3.150	3.070	3.140	2.767	3,424,195
2023-09-07	3.080	3.120	3.080	3.100	2.732	3,384,787
2023-09-06	3.080	3.100	3.070	3.070	2.706	5,447,392
2023-09-05	3.080	3.090	3.050	3.080	2.714	1,917,515
2023-09-04	3.210	3.260	3.190	3.190	2.736	2,381,842
2023-09-01	3.140	3.200	3.130	3.160	2.711	2,363,005
2023-08-31	3.110	3.135	3.040	3.120	2.676	4,588,333
2023-08-30	3.110	3.140	3.060	3.120	2.676	4,299,824
2023-08-29	3.140	3.150	3.090	3.100	2.659	3,123,666
2023-08-28	3.120	3.190	3.120	3.140	2.694	3,195,758
2023-08-25	3.040	3.080	3.005	3.070	2.634	3,055,401
2023-08-24	3.090	3.110	3.060	3.080	2.642	3,282,748
2023-08-23	3.040	3.110	2.980	3.080	2.642	3,524,697
2023-08-22	3.170	3.180	3.070	3.100	2.659	1,562,508
2023-08-21	3.110	3.150	3.085	3.140	2.694	2,665,383
2023-08-18	3.100	3.155	3.100	3.120	2.676	1,541,979
2023-08-17	3.070	3.120	3.070	3.100	2.659	2,119,119
2023-08-16	3.120	3.130	3.080	3.090	2.651	1,647,843
2023-08-15	3.120	3.170	3.120	3.160	2.711	1,602,524
2023-08-14	3.110	3.160	3.110	3.120	2.676	1,791,779
2023-08-11	3.180	3.190	3.100	3.120	2.676	1,282,392
2023-08-10	3.170	3.195	3.140	3.160	2.711	1,973,880
2023-08-09	3.120	3.150	3.110	3.130	2.685	1,176,750
2023-08-08	3.140	3.140	3.090	3.110	2.668	1,704,075
2023-08-07	3.130	3.150	3.110	3.120	2.676	1,400,721
2023-08-04	3.090	3.135	3.085	3.130	2.685	2,352,269
2023-08-03	3.110	3.120	3.080	3.090	2.651	1,277,611
2023-08-02	3.160	3.170	3.110	3.120	2.676	1,566,492
2023-08-01	3.150	3.190	3.150	3.170	2.719	2,182,813
2023-07-31	3.140	3.180	3.140	3.150	2.702	1,636,532
2023-07-28	3.140	3.150	3.110	3.130	2.685	1,788,256
2023-07-27	3.170	3.170	3.140	3.150	2.702	1,268,439
2023-07-26	3.170	3.170	3.115	3.150	2.702	1,419,098
2023-07-25	3.160	3.170	3.135	3.150	2.702	3,164,050
2023-07-24	3.120	3.170	3.110	3.140	2.694	1,860,349
2023-07-21	3.110	3.120	3.065	3.100	2.659	1,422,650
2023-07-20	3.100	3.120	3.080	3.100	2.659	1,245,384
2023-07-19	3.080	3.150	3.070	3.090	2.651	2,018,161
2023-07-18	3.060	3.080	3.030	3.040	2.608	2,114,597
2023-07-17	3.000	3.090	2.985	3.050	2.616	2,656,530
2023-07-14	2.940	3.040	2.940	3.020	2.591	3,933,121
2023-07-13	2.850	2.960	2.820	2.920	2.505	4,428,057
2023-07-12	2.960	2.960	2.900	2.910	2.496	1,492,350
2023-07-11	2.900	2.950	2.900	2.930	2.513	1,488,704
2023-07-10	2.950	2.965	2.900	2.900	2.488	1,260,663
2023-07-07	2.910	2.940	2.885	2.920	2.505	1,434,447
2023-07-06	2.950	2.980	2.930	2.960	2.539	2,736,413
2023-07-05	3.030	3.040	2.960	2.970	2.548	1,866,816
2023-07-04	3.020	3.060	3.015	3.020	2.591	4,446,397
2023-07-03	3.020	3.070	3.020	3.030	2.599	2,599,275
2023-06-30	2.980	3.040	2.970	3.010	2.582	1,773,616
2023-06-29	3.000	3.010	2.970	2.980	2.556	2,149,569

← NewerPage 14 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.