Viva Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.620	2.680	2.600	2.610	2.044	3,215,856
2022-07-14	2.680	2.720	2.610	2.710	2.122	7,288,488
2022-07-13	2.820	2.820	2.700	2.730	2.138	4,671,214
2022-07-12	2.890	2.920	2.770	2.810	2.201	6,254,206
2022-07-11	2.800	2.840	2.740	2.740	2.146	1,322,435
2022-07-08	2.800	2.800	2.760	2.800	2.193	2,245,417
2022-07-07	2.750	2.790	2.710	2.730	2.138	2,821,384
2022-07-06	2.850	2.860	2.795	2.800	2.193	1,333,024
2022-07-05	2.950	2.960	2.895	2.900	2.271	1,610,725
2022-07-04	2.890	2.940	2.860	2.920	2.287	1,484,076
2022-07-01	2.920	2.950	2.850	2.850	2.232	4,032,727
2022-06-30	2.910	2.930	2.880	2.890	2.263	2,400,596
2022-06-29	2.870	2.950	2.860	2.940	2.302	2,930,266
2022-06-28	2.850	2.900	2.820	2.880	2.255	2,270,743
2022-06-27	2.790	2.830	2.780	2.820	2.208	1,953,216
2022-06-24	2.810	2.830	2.690	2.750	2.154	3,003,757
2022-06-23	2.810	2.870	2.800	2.820	2.208	3,064,137
2022-06-22	2.860	2.930	2.820	2.850	2.232	4,119,435
2022-06-21	2.740	2.810	2.690	2.810	2.201	4,330,704
2022-06-20	2.770	2.770	2.680	2.730	2.138	4,584,724
2022-06-17	2.760	2.810	2.680	2.810	2.201	8,074,062
2022-06-16	2.710	2.860	2.710	2.810	2.201	5,728,165
2022-06-15	2.850	2.870	2.775	2.800	2.193	2,799,180
2022-06-14	2.880	2.890	2.820	2.860	2.240	3,719,708
2022-06-10	2.980	2.990	2.935	2.950	2.310	3,066,731
2022-06-09	3.030	3.040	2.990	3.010	2.357	3,972,828
2022-06-08	3.070	3.110	3.010	3.030	2.373	5,342,957
2022-06-07	2.920	3.010	2.900	3.000	2.349	8,765,725
2022-06-06	2.970	2.990	2.920	2.930	2.295	2,963,454
2022-06-03	2.890	2.940	2.870	2.940	2.302	2,946,467
2022-06-02	2.890	2.890	2.810	2.860	2.240	2,837,499
2022-06-01	2.880	2.890	2.860	2.880	2.255	2,379,892
2022-05-31	2.850	2.885	2.810	2.840	2.224	4,471,557
2022-05-30	2.870	2.920	2.840	2.870	2.248	3,539,499
2022-05-27	2.930	2.930	2.870	2.920	2.287	3,487,179
2022-05-26	2.880	2.910	2.850	2.850	2.232	2,721,110
2022-05-25	2.850	2.900	2.830	2.890	2.263	4,144,951
2022-05-24	2.830	2.850	2.800	2.840	2.224	2,968,465
2022-05-23	2.800	2.830	2.780	2.810	2.201	2,123,172
2022-05-20	2.820	2.840	2.790	2.810	2.201	4,238,635
2022-05-19	2.820	2.835	2.800	2.810	2.201	5,357,280
2022-05-18	2.870	2.870	2.820	2.820	2.208	3,252,310
2022-05-17	2.830	2.870	2.830	2.840	2.224	1,819,693
2022-05-16	2.890	2.900	2.820	2.830	2.216	3,107,202
2022-05-13	2.730	2.845	2.725	2.830	2.216	7,123,591
2022-05-12	2.800	2.860	2.660	2.660	2.083	5,383,278
2022-05-11	2.680	2.690	2.640	2.670	2.091	2,157,366
2022-05-10	2.700	2.700	2.625	2.670	2.091	2,239,829
2022-05-09	2.720	2.760	2.705	2.750	2.154	1,508,014
2022-05-06	2.780	2.780	2.715	2.740	2.146	1,994,536
2022-05-05	2.820	2.820	2.770	2.800	2.193	1,564,268
2022-05-04	2.770	2.820	2.750	2.810	2.201	2,576,352
2022-05-03	2.660	2.780	2.660	2.760	2.161	2,767,732
2022-05-02	2.740	2.820	2.690	2.710	2.122	3,914,590
2022-04-29	2.800	2.825	2.780	2.810	2.201	2,796,039
2022-04-28	2.700	2.790	2.700	2.790	2.185	2,257,212
2022-04-27	2.710	2.725	2.680	2.690	2.107	1,859,002
2022-04-26	2.720	2.750	2.690	2.710	2.122	2,611,543
2022-04-22	2.630	2.760	2.620	2.730	2.138	3,356,563
2022-04-21	2.690	2.750	2.640	2.720	2.130	4,901,409

← NewerPage 19 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.