Viva Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.250	2.260	2.210	2.210	1.708	4,469,435
2022-01-20	2.340	2.340	2.285	2.300	1.778	1,772,096
2022-01-19	2.370	2.400	2.360	2.360	1.824	1,830,575
2022-01-18	2.320	2.420	2.320	2.390	1.847	3,108,220
2022-01-17	2.360	2.385	2.350	2.360	1.824	1,698,364
2022-01-14	2.330	2.370	2.310	2.350	1.817	1,749,156
2022-01-13	2.340	2.350	2.330	2.340	1.809	794,486
2022-01-12	2.300	2.350	2.300	2.350	1.817	938,993
2022-01-11	2.300	2.320	2.295	2.310	1.786	848,091
2022-01-10	2.300	2.340	2.300	2.320	1.793	744,132
2022-01-07	2.320	2.350	2.310	2.320	1.793	725,053
2022-01-06	2.330	2.345	2.305	2.310	1.786	1,034,085
2022-01-05	2.340	2.340	2.290	2.340	1.809	1,256,117
2022-01-04	2.360	2.380	2.320	2.340	1.809	1,250,473
2021-12-31	2.280	2.350	2.270	2.350	1.817	1,566,370
2021-12-30	2.330	2.340	2.270	2.290	1.770	779,577
2021-12-29	2.300	2.330	2.280	2.320	1.793	2,673,060
2021-12-24	2.250	2.270	2.210	2.270	1.755	8,058,083
2021-12-23	2.270	2.270	2.220	2.230	1.724	3,539,108
2021-12-22	2.200	2.260	2.200	2.250	1.739	6,795,974
2021-12-21	2.250	2.290	2.200	2.230	1.724	8,562,147
2021-12-20	2.200	2.250	2.190	2.230	1.724	3,432,418
2021-12-17	2.170	2.170	2.140	2.150	1.662	4,696,601
2021-12-16	2.160	2.170	2.120	2.140	1.654	2,706,898
2021-12-15	2.140	2.170	2.090	2.140	1.654	4,095,887
2021-12-14	2.140	2.150	2.120	2.140	1.654	1,989,807
2021-12-13	2.130	2.150	2.110	2.140	1.654	2,419,550
2021-12-10	2.120	2.130	2.100	2.120	1.639	1,435,377
2021-12-09	2.140	2.140	2.110	2.110	1.631	2,280,496
2021-12-08	2.160	2.180	2.130	2.140	1.654	1,578,992
2021-12-07	2.160	2.180	2.130	2.160	1.670	2,803,811
2021-12-06	2.160	2.170	2.130	2.160	1.670	2,073,323
2021-12-03	2.160	2.180	2.130	2.170	1.677	3,826,881
2021-12-02	2.150	2.160	2.120	2.150	1.662	4,242,769
2021-12-01	2.160	2.180	2.150	2.160	1.670	2,201,805
2021-11-30	2.180	2.210	2.150	2.200	1.701	4,485,556
2021-11-29	2.190	2.200	2.170	2.180	1.685	2,635,065
2021-11-26	2.280	2.300	2.190	2.200	1.701	1,253,091
2021-11-25	2.250	2.310	2.235	2.280	1.762	3,712,550
2021-11-24	2.240	2.270	2.220	2.250	1.739	2,137,734
2021-11-23	2.210	2.270	2.210	2.250	1.739	3,337,203
2021-11-22	2.230	2.270	2.210	2.240	1.732	2,544,123
2021-11-19	2.220	2.275	2.220	2.250	1.739	1,324,019
2021-11-18	2.230	2.280	2.230	2.260	1.747	3,228,125
2021-11-17	2.270	2.280	2.230	2.240	1.732	2,270,211
2021-11-16	2.270	2.270	2.220	2.260	1.747	2,803,674
2021-11-15	2.340	2.340	2.280	2.290	1.770	2,309,248
2021-11-12	2.290	2.350	2.280	2.320	1.793	2,188,733
2021-11-11	2.270	2.290	2.240	2.280	1.762	2,796,699
2021-11-10	2.280	2.310	2.265	2.290	1.770	4,868,823
2021-11-09	2.300	2.330	2.290	2.300	1.778	1,757,682
2021-11-08	2.360	2.360	2.310	2.310	1.786	2,349,473
2021-11-05	2.360	2.360	2.320	2.330	1.801	2,005,921
2021-11-04	2.320	2.350	2.315	2.340	1.809	3,648,693
2021-11-03	2.350	2.380	2.330	2.330	1.801	4,732,770
2021-11-02	2.340	2.360	2.325	2.350	1.817	2,805,318
2021-11-01	2.330	2.350	2.320	2.330	1.801	2,588,707
2021-10-29	2.340	2.350	2.320	2.320	1.793	4,055,352
2021-10-28	2.320	2.400	2.300	2.350	1.817	6,078,868
2021-10-27	2.310	2.340	2.270	2.320	1.793	3,598,170

← NewerPage 21 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.