Viva Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	2.940	2.990	2.930	2.980	2.556	2,028,844
2023-06-27	2.930	2.960	2.910	2.940	2.522	2,190,120
2023-06-26	2.950	2.950	2.905	2.930	2.513	1,636,735
2023-06-23	2.980	3.020	2.935	2.950	2.531	5,079,210
2023-06-22	3.060	3.060	3.000	3.020	2.591	5,647,986
2023-06-21	3.060	3.070	3.035	3.050	2.616	2,806,967
2023-06-20	3.000	3.070	2.995	3.060	2.625	2,669,749
2023-06-19	3.010	3.010	2.970	3.000	2.573	3,154,298
2023-06-16	2.990	3.005	2.960	2.980	2.556	4,564,216
2023-06-15	2.930	3.000	2.910	2.990	2.565	4,063,890
2023-06-14	2.970	2.990	2.925	2.940	2.522	4,497,978
2023-06-13	3.000	3.030	2.960	2.970	2.548	3,498,332
2023-06-09	2.990	3.040	2.965	3.020	2.591	5,795,957
2023-06-08	3.100	3.100	3.000	3.010	2.582	6,834,984
2023-06-07	3.160	3.170	3.060	3.110	2.668	7,824,318
2023-06-06	3.230	3.230	3.160	3.200	2.745	4,017,593
2023-06-05	3.260	3.270	3.215	3.230	2.771	3,743,084
2023-06-02	3.220	3.240	3.190	3.220	2.762	1,581,498
2023-06-01	3.160	3.220	3.160	3.200	2.745	4,293,662
2023-05-31	3.220	3.230	3.140	3.170	2.719	6,246,161
2023-05-30	3.200	3.260	3.200	3.230	2.771	1,878,120
2023-05-29	3.230	3.260	3.200	3.220	2.762	3,409,913
2023-05-26	3.180	3.230	3.170	3.220	2.762	2,901,910
2023-05-25	3.220	3.230	3.180	3.230	2.771	2,792,119
2023-05-24	3.250	3.260	3.210	3.250	2.788	2,235,400
2023-05-23	3.240	3.270	3.200	3.230	2.771	2,368,622
2023-05-22	3.240	3.280	3.210	3.220	2.762	2,107,677
2023-05-19	3.200	3.240	3.160	3.210	2.754	3,565,157
2023-05-18	3.180	3.220	3.170	3.190	2.736	2,461,897
2023-05-17	3.110	3.190	3.100	3.160	2.711	2,127,452
2023-05-16	3.140	3.170	3.110	3.150	2.702	2,997,607
2023-05-15	3.120	3.190	3.115	3.180	2.728	2,435,227
2023-05-12	3.140	3.140	3.095	3.110	2.668	1,909,448
2023-05-11	3.100	3.140	3.100	3.120	2.676	2,793,736
2023-05-10	3.040	3.100	3.035	3.100	2.659	2,400,184
2023-05-09	3.020	3.075	3.010	3.050	2.616	2,972,164
2023-05-08	3.030	3.040	2.985	3.010	2.582	2,287,773
2023-05-05	3.020	3.030	2.985	3.010	2.582	5,745,199
2023-05-04	2.930	3.020	2.930	3.010	2.582	2,559,558
2023-05-03	3.000	3.010	2.940	2.960	2.539	3,990,959
2023-05-02	3.080	3.090	3.010	3.020	2.591	1,955,911
2023-05-01	3.110	3.140	3.060	3.070	2.634	3,341,502
2023-04-28	3.120	3.120	3.070	3.100	2.659	4,190,516
2023-04-27	3.110	3.140	3.055	3.120	2.676	3,583,646
2023-04-26	3.110	3.150	3.090	3.130	2.685	5,890,795
2023-04-24	3.090	3.130	3.070	3.100	2.659	2,064,191
2023-04-21	3.050	3.130	3.045	3.070	2.634	3,454,446
2023-04-20	3.060	3.100	3.050	3.070	2.634	3,603,693
2023-04-19	3.100	3.120	3.075	3.110	2.668	2,827,012
2023-04-18	3.160	3.160	3.080	3.100	2.659	2,914,132
2023-04-17	3.220	3.220	3.180	3.180	2.728	1,655,061
2023-04-14	3.200	3.215	3.170	3.210	2.754	2,589,315
2023-04-13	3.220	3.230	3.160	3.180	2.728	3,117,113
2023-04-12	3.250	3.255	3.190	3.200	2.745	3,818,870
2023-04-11	3.220	3.270	3.210	3.220	2.762	3,924,420
2023-04-06	3.220	3.220	3.165	3.190	2.736	7,363,813
2023-04-05	3.160	3.260	3.155	3.180	2.728	9,224,881
2023-04-04	3.050	3.100	3.050	3.080	2.642	3,526,854
2023-04-03	3.060	3.090	3.000	3.020	2.591	2,629,652
2023-03-31	3.060	3.080	3.030	3.030	2.599	2,752,639

← NewerPage 15 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.