Viva Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.570	2.640	2.560	2.600	2.036	2,745,471
2022-04-19	2.650	2.670	2.585	2.620	2.052	2,367,750
2022-04-14	2.630	2.650	2.595	2.620	2.052	4,093,024
2022-04-13	2.540	2.640	2.540	2.600	2.036	8,814,840
2022-04-12	2.520	2.570	2.500	2.550	1.997	1,917,742
2022-04-11	2.550	2.580	2.520	2.550	1.997	7,243,401
2022-04-08	2.520	2.570	2.510	2.540	1.989	2,614,239
2022-04-07	2.410	2.530	2.400	2.520	1.974	5,468,594
2022-04-06	2.430	2.460	2.410	2.450	1.919	4,545,958
2022-04-05	2.400	2.470	2.380	2.430	1.903	1,960,268
2022-04-04	2.350	2.395	2.340	2.360	1.848	2,023,567
2022-04-01	2.350	2.370	2.320	2.340	1.833	1,444,799
2022-03-31	2.400	2.450	2.350	2.350	1.840	2,092,136
2022-03-30	2.420	2.440	2.400	2.410	1.887	2,577,410
2022-03-29	2.400	2.400	2.345	2.400	1.880	1,268,965
2022-03-28	2.320	2.360	2.310	2.340	1.833	2,661,517
2022-03-25	2.290	2.320	2.290	2.310	1.809	4,163,874
2022-03-24	2.330	2.330	2.290	2.290	1.793	1,673,669
2022-03-23	2.350	2.350	2.290	2.300	1.801	1,838,081
2022-03-22	2.360	2.410	2.320	2.320	1.817	1,754,941
2022-03-21	2.370	2.380	2.320	2.360	1.848	2,291,745
2022-03-18	2.300	2.370	2.300	2.360	1.848	6,221,440
2022-03-17	2.330	2.340	2.300	2.320	1.817	1,977,864
2022-03-16	2.320	2.350	2.290	2.300	1.801	4,447,379
2022-03-15	2.300	2.340	2.290	2.310	1.809	2,399,893
2022-03-14	2.350	2.350	2.320	2.350	1.840	5,428,809
2022-03-11	2.270	2.320	2.250	2.300	1.801	2,183,181
2022-03-10	2.310	2.350	2.290	2.330	1.825	3,438,187
2022-03-09	2.330	2.340	2.280	2.330	1.825	3,145,904
2022-03-08	2.410	2.420	2.300	2.310	1.809	3,443,743
2022-03-07	2.430	2.450	2.380	2.410	1.887	6,837,315
2022-03-04	2.480	2.520	2.450	2.470	1.909	2,220,851
2022-03-03	2.580	2.600	2.520	2.520	1.948	3,780,348
2022-03-02	2.470	2.550	2.450	2.540	1.963	6,523,196
2022-03-01	2.470	2.520	2.430	2.470	1.909	3,881,615
2022-02-28	2.410	2.460	2.400	2.440	1.886	3,478,450
2022-02-25	2.410	2.425	2.370	2.400	1.855	2,667,644
2022-02-24	2.390	2.430	2.390	2.430	1.878	2,866,132
2022-02-23	2.460	2.470	2.400	2.420	1.871	2,151,140
2022-02-22	2.400	2.480	2.380	2.440	1.886	3,106,143
2022-02-21	2.380	2.475	2.380	2.460	1.902	4,072,681
2022-02-18	2.460	2.510	2.460	2.490	1.925	1,744,630
2022-02-17	2.460	2.530	2.445	2.500	1.933	6,280,390
2022-02-16	2.460	2.460	2.420	2.450	1.894	2,279,736
2022-02-15	2.430	2.510	2.430	2.430	1.878	3,470,252
2022-02-14	2.440	2.540	2.430	2.480	1.917	6,813,132
2022-02-11	2.420	2.470	2.420	2.440	1.886	2,320,580
2022-02-10	2.400	2.500	2.400	2.490	1.925	5,933,513
2022-02-09	2.390	2.400	2.340	2.390	1.847	4,429,080
2022-02-08	2.250	2.390	2.250	2.380	1.840	9,030,891
2022-02-07	2.170	2.285	2.170	2.280	1.762	4,512,365
2022-02-04	2.200	2.220	2.180	2.200	1.701	2,908,753
2022-02-03	2.150	2.220	2.140	2.200	1.701	2,177,460
2022-02-02	2.200	2.250	2.195	2.230	1.724	2,670,305
2022-02-01	2.140	2.180	2.115	2.180	1.685	4,240,164
2022-01-31	2.120	2.160	2.120	2.140	1.654	5,764,017
2022-01-28	2.150	2.150	2.070	2.110	1.631	7,937,626
2022-01-27	2.090	2.150	2.040	2.070	1.600	7,741,142
2022-01-25	2.180	2.180	2.100	2.110	1.631	5,006,414
2022-01-24	2.210	2.215	2.180	2.180	1.685	2,099,077

← NewerPage 20 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.