Viva Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.510	2.550	2.480	2.500	2.436	3,016,510
2026-07-23	2.510	2.530	2.480	2.500	2.436	5,261,144
2026-07-22	2.430	2.510	2.430	2.500	2.436	5,552,586
2026-07-21	2.430	2.490	2.410	2.460	2.397	5,226,622
2026-07-20	2.390	2.470	2.390	2.430	2.368	7,883,159
2026-07-17	2.320	2.370	2.310	2.340	2.280	5,952,196
2026-07-16	2.300	2.320	2.270	2.310	2.251	8,087,247
2026-07-15	2.370	2.390	2.320	2.330	2.270	5,548,273
2026-07-14	2.410	2.440	2.350	2.380	2.319	5,254,018
2026-07-13	2.280	2.340	2.260	2.330	2.270	4,612,449
2026-07-10	2.200	2.275	2.180	2.250	2.192	4,041,894
2026-07-09	2.250	2.280	2.220	2.240	2.183	4,213,799
2026-07-08	2.190	2.250	2.165	2.220	2.163	3,234,403
2026-07-07	2.150	2.190	2.120	2.150	2.095	5,041,043
2026-07-06	2.140	2.170	2.120	2.150	2.095	3,499,931
2026-07-03	2.120	2.160	2.120	2.140	2.085	5,148,694
2026-07-02	2.050	2.120	2.040	2.120	2.066	6,530,429
2026-07-01	2.110	2.110	2.030	2.060	2.007	4,292,087
2026-06-30	2.070	2.110	2.030	2.070	2.017	4,195,993
2026-06-29	2.040	2.070	2.020	2.050	1.997	3,519,909
2026-06-26	2.050	2.060	1.995	2.020	1.968	6,241,446
2026-06-25	2.050	2.090	2.005	2.050	1.997	8,754,988
2026-06-24	2.060	2.070	1.960	2.030	1.978	10,780,171
2026-06-23	2.140	2.140	2.050	2.080	2.027	7,897,049
2026-06-22	2.210	2.210	2.110	2.130	2.075	4,603,054
2026-06-19	2.150	2.200	2.115	2.180	2.124	6,710,577
2026-06-18	2.150	2.180	2.140	2.150	2.095	4,720,376
2026-06-17	2.160	2.170	2.095	2.160	2.105	2,987,061
2026-06-16	2.090	2.200	2.080	2.150	2.095	5,061,262
2026-06-15	2.220	2.220	2.040	2.120	2.066	13,301,841
2026-06-12	2.310	2.310	2.210	2.250	2.192	5,175,638
2026-06-11	2.310	2.370	2.310	2.330	2.270	13,055,590
2026-06-10	2.280	2.320	2.260	2.310	2.251	3,173,491
2026-06-09	2.230	2.290	2.230	2.280	2.221	3,468,736
2026-06-05	2.250	2.280	2.230	2.240	2.183	4,513,895
2026-06-04	2.230	2.310	2.220	2.290	2.231	6,448,912
2026-06-03	2.150	2.240	2.130	2.240	2.183	5,165,778
2026-06-02	2.120	2.180	2.120	2.140	2.085	6,840,050
2026-06-01	2.110	2.130	2.070	2.130	2.075	3,807,913
2026-05-29	2.160	2.160	2.090	2.120	2.066	11,287,429
2026-05-28	2.130	2.200	2.110	2.160	2.105	3,933,767
2026-05-27	2.140	2.170	2.130	2.150	2.095	2,880,464
2026-05-26	2.210	2.220	2.135	2.160	2.105	4,427,879
2026-05-25	2.290	2.290	2.180	2.180	2.124	4,199,584
2026-05-22	2.300	2.320	2.265	2.310	2.251	3,309,232
2026-05-21	2.300	2.310	2.270	2.300	2.241	2,290,297
2026-05-20	2.330	2.350	2.310	2.340	2.280	3,641,825
2026-05-19	2.300	2.350	2.290	2.310	2.251	2,582,556
2026-05-18	2.300	2.350	2.290	2.310	2.251	6,911,493
2026-05-15	2.220	2.280	2.200	2.280	2.221	3,827,688
2026-05-14	2.220	2.230	2.185	2.200	2.144	3,635,900
2026-05-13	2.210	2.240	2.200	2.230	2.173	3,923,433
2026-05-12	2.200	2.220	2.180	2.190	2.134	5,085,509
2026-05-11	2.200	2.220	2.175	2.190	2.134	6,579,392
2026-05-08	2.270	2.280	2.190	2.220	2.163	4,672,715
2026-05-07	2.250	2.290	2.215	2.250	2.192	10,693,538
2026-05-06	2.440	2.450	2.370	2.370	2.309	8,087,425
2026-05-05	2.450	2.500	2.440	2.450	2.387	10,100,542
2026-05-04	2.500	2.510	2.390	2.420	2.358	4,745,996
2026-05-01	2.430	2.510	2.430	2.500	2.436	9,959,917

← NewerPage 2 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.