Viva Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	3.060	3.080	3.030	3.030	2.599	2,752,639
2023-03-30	3.030	3.070	3.030	3.040	2.608	4,638,990
2023-03-29	3.020	3.090	3.020	3.040	2.608	3,832,838
2023-03-28	2.970	3.050	2.970	3.040	2.608	1,644,746
2023-03-27	2.970	2.970	2.940	2.950	2.531	1,018,067
2023-03-24	2.920	2.950	2.885	2.930	2.513	2,045,838
2023-03-23	2.940	2.970	2.920	2.940	2.522	1,395,823
2023-03-22	2.890	2.980	2.870	2.950	2.531	2,716,959
2023-03-21	2.860	2.900	2.835	2.870	2.462	2,282,233
2023-03-20	2.860	2.880	2.785	2.790	2.393	3,154,179
2023-03-17	2.870	2.940	2.850	2.920	2.505	22,948,341
2023-03-16	2.970	2.970	2.845	2.850	2.445	4,643,590
2023-03-15	2.950	2.990	2.940	2.970	2.548	4,255,781
2023-03-14	3.010	3.010	2.920	2.950	2.531	4,086,679
2023-03-13	3.050	3.090	3.020	3.070	2.634	3,682,618
2023-03-10	3.100	3.110	3.010	3.010	2.582	1,791,632
2023-03-09	3.040	3.100	3.035	3.100	2.659	1,981,195
2023-03-08	3.030	3.050	3.000	3.040	2.608	2,106,245
2023-03-07	2.940	3.040	2.910	3.030	2.599	3,191,585
2023-03-06	3.090	3.110	3.040	3.100	2.545	2,933,920
2023-03-03	3.020	3.060	2.990	3.050	2.504	2,988,314
2023-03-02	3.090	3.090	3.000	3.030	2.488	2,852,442
2023-03-01	2.970	3.070	2.965	3.040	2.496	3,601,771
2023-02-28	3.020	3.060	2.980	3.010	2.471	5,548,771
2023-02-27	3.030	3.060	2.960	2.980	2.447	1,244,783
2023-02-24	3.020	3.060	2.990	3.050	2.504	1,830,839
2023-02-23	2.950	3.010	2.940	2.990	2.455	5,179,120
2023-02-22	2.900	2.960	2.900	2.940	2.414	3,021,383
2023-02-21	2.900	2.950	2.810	2.940	2.414	3,841,853
2023-02-20	2.980	3.030	2.950	3.030	2.488	2,433,333
2023-02-17	3.030	3.030	2.980	3.010	2.471	1,573,710
2023-02-16	2.970	3.040	2.950	3.030	2.488	1,991,188
2023-02-15	2.940	2.985	2.940	2.980	2.447	1,278,766
2023-02-14	2.910	2.940	2.895	2.910	2.389	1,652,856
2023-02-13	2.940	2.980	2.920	2.930	2.406	1,747,706
2023-02-10	2.920	2.960	2.850	2.900	2.381	2,149,710
2023-02-09	2.960	2.970	2.920	2.920	2.397	1,525,952
2023-02-08	2.970	2.980	2.930	2.930	2.406	1,526,840
2023-02-07	2.930	2.960	2.910	2.930	2.406	2,068,433
2023-02-06	2.910	2.980	2.880	2.930	2.406	2,555,485
2023-02-03	2.860	2.920	2.830	2.920	2.397	5,906,941
2023-02-02	2.890	2.900	2.850	2.870	2.356	1,618,691
2023-02-01	2.930	2.970	2.910	2.910	2.389	2,631,085
2023-01-31	2.960	2.970	2.910	2.910	2.389	2,645,289
2023-01-30	2.970	2.975	2.935	2.970	2.438	1,222,425
2023-01-27	2.980	2.980	2.915	2.960	2.430	2,307,327
2023-01-25	2.950	2.965	2.900	2.940	2.414	1,831,289
2023-01-24	2.920	2.965	2.905	2.950	2.422	1,755,178
2023-01-23	2.930	2.930	2.870	2.910	2.389	2,962,824
2023-01-20	2.880	2.950	2.870	2.930	2.406	3,214,039
2023-01-19	2.780	2.880	2.750	2.870	2.356	3,927,679
2023-01-18	2.800	2.825	2.740	2.740	2.250	3,312,372
2023-01-17	2.750	2.765	2.720	2.750	2.258	2,465,337
2023-01-16	2.730	2.760	2.720	2.750	2.258	1,436,080
2023-01-13	2.710	2.750	2.690	2.690	2.209	1,643,729
2023-01-12	2.680	2.710	2.650	2.680	2.200	1,333,660
2023-01-11	2.640	2.660	2.620	2.640	2.168	2,043,880
2023-01-10	2.650	2.670	2.630	2.640	2.168	1,537,127
2023-01-09	2.630	2.660	2.615	2.660	2.184	1,555,374
2023-01-06	2.580	2.615	2.570	2.590	2.126	1,531,290

← NewerPage 16 of 22 · 1,266 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.