Viva Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	2.760	2.795	2.740	2.770	2.274	2,422,442
2022-10-07	2.740	2.820	2.720	2.780	2.282	3,590,208
2022-10-06	2.720	2.750	2.700	2.720	2.233	2,492,826
2022-10-05	2.760	2.780	2.685	2.730	2.241	3,503,512
2022-10-04	2.670	2.690	2.620	2.670	2.192	2,783,967
2022-10-03	2.610	2.675	2.600	2.650	2.176	3,778,796
2022-09-30	2.550	2.610	2.550	2.610	2.143	4,811,141
2022-09-29	2.610	2.610	2.530	2.600	2.135	5,744,197
2022-09-28	2.550	2.590	2.470	2.500	2.053	5,610,143
2022-09-27	2.570	2.600	2.540	2.540	2.085	6,755,881
2022-09-26	2.640	2.650	2.540	2.560	2.102	5,664,734
2022-09-23	2.730	2.760	2.680	2.740	2.250	6,081,816
2022-09-21	2.710	2.795	2.710	2.750	2.258	7,398,983
2022-09-20	2.670	2.690	2.615	2.630	2.159	2,424,564
2022-09-19	2.660	2.675	2.630	2.640	2.168	3,126,018
2022-09-16	2.740	2.750	2.630	2.670	2.192	9,660,783
2022-09-15	2.780	2.820	2.760	2.780	2.282	3,998,942
2022-09-14	2.700	2.750	2.700	2.740	2.250	3,232,061
2022-09-13	2.780	2.830	2.760	2.790	2.291	5,761,846
2022-09-12	2.730	2.750	2.720	2.730	2.241	2,645,345
2022-09-09	2.700	2.750	2.700	2.710	2.225	4,216,119
2022-09-08	2.740	2.780	2.730	2.740	2.250	3,285,265
2022-09-07	2.790	2.820	2.750	2.760	2.266	4,328,106
2022-09-06	2.930	2.980	2.930	2.970	2.326	3,687,156
2022-09-05	2.900	2.950	2.870	2.950	2.310	2,377,245
2022-09-02	2.890	2.910	2.850	2.870	2.248	3,900,433
2022-09-01	2.940	2.960	2.900	2.920	2.287	3,763,731
2022-08-31	2.950	2.985	2.920	2.980	2.334	6,056,020
2022-08-30	2.990	3.030	2.955	3.000	2.349	4,556,314
2022-08-29	2.900	2.970	2.880	2.950	2.310	4,248,635
2022-08-26	2.860	2.990	2.850	2.950	2.310	8,384,117
2022-08-25	2.750	2.850	2.730	2.760	2.161	2,899,960
2022-08-24	2.830	2.840	2.770	2.790	2.185	2,138,101
2022-08-23	2.790	2.840	2.790	2.800	2.193	3,962,943
2022-08-22	2.750	2.830	2.730	2.810	2.201	3,365,872
2022-08-19	2.760	2.770	2.690	2.770	2.169	4,431,263
2022-08-18	2.700	2.770	2.680	2.720	2.130	2,206,753
2022-08-17	2.690	2.700	2.625	2.660	2.083	2,003,093
2022-08-16	2.730	2.750	2.670	2.690	2.107	1,544,229
2022-08-15	2.770	2.800	2.700	2.710	2.122	2,047,505
2022-08-12	2.740	2.780	2.720	2.780	2.177	1,400,855
2022-08-11	2.720	2.740	2.690	2.710	2.122	1,651,784
2022-08-10	2.700	2.740	2.680	2.710	2.122	3,054,069
2022-08-09	2.630	2.690	2.600	2.680	2.099	1,744,646
2022-08-08	2.560	2.650	2.550	2.650	2.075	4,264,378
2022-08-05	2.610	2.640	2.530	2.530	1.981	5,197,422
2022-08-04	2.660	2.690	2.650	2.650	2.075	3,110,518
2022-08-03	2.690	2.690	2.630	2.660	2.083	2,101,369
2022-08-02	2.690	2.710	2.660	2.690	2.107	1,630,503
2022-08-01	2.700	2.730	2.670	2.710	2.122	2,402,997
2022-07-29	2.670	2.700	2.640	2.660	2.083	5,614,979
2022-07-28	2.640	2.640	2.590	2.620	2.052	2,479,435
2022-07-27	2.600	2.630	2.575	2.600	2.036	2,422,434
2022-07-26	2.600	2.615	2.580	2.600	2.036	2,498,143
2022-07-25	2.590	2.630	2.550	2.560	2.005	3,005,229
2022-07-22	2.620	2.640	2.570	2.590	2.028	6,109,847
2022-07-21	2.610	2.670	2.600	2.630	2.060	3,410,981
2022-07-20	2.600	2.630	2.580	2.630	2.060	2,810,507
2022-07-19	2.550	2.640	2.530	2.570	2.013	6,739,790
2022-07-18	2.600	2.630	2.570	2.570	2.013	5,139,132

← NewerPage 18 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.