Viva Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.610	2.620	2.575	2.620	2.151	1,560,048
2023-01-04	2.650	2.655	2.590	2.620	2.151	1,954,502
2023-01-03	2.750	2.750	2.650	2.670	2.192	1,190,817
2022-12-30	2.720	2.740	2.680	2.730	2.241	1,950,247
2022-12-29	2.710	2.710	2.670	2.700	2.217	1,268,142
2022-12-28	2.660	2.750	2.660	2.740	2.250	854,364
2022-12-23	2.660	2.720	2.645	2.700	2.217	1,935,892
2022-12-22	2.710	2.710	2.660	2.670	2.192	2,402,893
2022-12-21	2.750	2.750	2.675	2.700	2.217	1,846,297
2022-12-20	2.720	2.720	2.655	2.680	2.200	1,347,016
2022-12-19	2.740	2.750	2.685	2.700	2.217	1,395,989
2022-12-16	2.680	2.770	2.670	2.760	2.266	5,288,965
2022-12-15	2.670	2.710	2.660	2.690	2.209	3,705,204
2022-12-14	2.600	2.650	2.590	2.630	2.159	2,207,436
2022-12-13	2.620	2.620	2.580	2.600	2.135	3,641,934
2022-12-12	2.560	2.600	2.510	2.590	2.126	2,259,373
2022-12-09	2.560	2.580	2.540	2.560	2.102	2,028,865
2022-12-08	2.540	2.560	2.490	2.560	2.102	3,881,911
2022-12-07	2.620	2.630	2.560	2.570	2.110	3,507,972
2022-12-06	2.690	2.690	2.640	2.660	2.184	2,198,792
2022-12-05	2.710	2.730	2.700	2.700	2.217	1,408,045
2022-12-02	2.780	2.780	2.695	2.710	2.225	1,749,454
2022-12-01	2.800	2.800	2.720	2.730	2.241	2,142,117
2022-11-30	2.740	2.780	2.725	2.760	2.266	5,203,774
2022-11-29	2.730	2.770	2.710	2.750	2.258	2,477,527
2022-11-28	2.730	2.740	2.695	2.710	2.225	2,339,271
2022-11-25	2.760	2.760	2.690	2.720	2.233	2,034,663
2022-11-24	2.760	2.765	2.710	2.760	2.266	2,147,571
2022-11-23	2.750	2.800	2.750	2.770	2.274	2,665,699
2022-11-22	2.760	2.780	2.740	2.750	2.258	2,545,834
2022-11-21	2.760	2.760	2.740	2.740	2.250	1,856,763
2022-11-18	2.690	2.770	2.680	2.750	2.258	2,616,483
2022-11-17	2.650	2.720	2.650	2.700	2.217	1,755,567
2022-11-16	2.650	2.720	2.650	2.690	2.209	2,220,850
2022-11-15	2.650	2.670	2.605	2.660	2.184	1,948,839
2022-11-14	2.660	2.690	2.610	2.610	2.143	2,804,818
2022-11-11	2.670	2.700	2.640	2.650	2.176	5,156,580
2022-11-10	2.660	2.690	2.640	2.660	2.184	3,843,791
2022-11-09	2.780	2.780	2.710	2.710	2.225	2,348,420
2022-11-08	2.770	2.810	2.730	2.760	2.266	2,641,684
2022-11-07	2.870	2.870	2.770	2.800	2.299	1,853,329
2022-11-04	2.850	2.890	2.830	2.850	2.340	2,317,220
2022-11-03	2.890	2.890	2.795	2.840	2.332	1,773,118
2022-11-02	2.910	2.970	2.890	2.910	2.389	4,309,734
2022-11-01	2.820	2.910	2.800	2.900	2.381	1,886,714
2022-10-31	2.820	2.860	2.790	2.830	2.323	2,459,087
2022-10-28	2.730	2.800	2.720	2.750	2.258	1,818,060
2022-10-27	2.740	2.760	2.700	2.740	2.250	1,516,626
2022-10-26	2.760	2.760	2.700	2.720	2.233	2,851,907
2022-10-25	2.820	2.840	2.760	2.760	2.266	2,672,856
2022-10-24	2.900	2.910	2.830	2.860	2.348	3,047,458
2022-10-21	2.790	2.860	2.790	2.850	2.340	1,894,222
2022-10-20	2.820	2.840	2.790	2.810	2.307	1,945,030
2022-10-19	2.820	2.820	2.745	2.790	2.291	2,950,817
2022-10-18	2.740	2.790	2.740	2.760	2.266	1,663,999
2022-10-17	2.700	2.740	2.690	2.740	2.250	2,048,788
2022-10-14	2.790	2.800	2.740	2.790	2.291	2,635,986
2022-10-13	2.750	2.760	2.670	2.680	2.200	1,758,428
2022-10-12	2.740	2.770	2.700	2.700	2.217	2,097,271
2022-10-11	2.770	2.795	2.720	2.740	2.250	2,811,252

← NewerPage 17 of 22 · 1,269 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.