Viva Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.430	2.510	2.430	2.500	2.436	9,959,917
2026-04-30	2.440	2.480	2.400	2.460	2.397	6,289,635
2026-04-29	2.370	2.410	2.360	2.390	2.329	5,277,749
2026-04-28	2.340	2.390	2.330	2.390	2.329	3,722,381
2026-04-27	2.370	2.385	2.310	2.310	2.251	4,465,246
2026-04-24	2.380	2.410	2.360	2.400	2.338	4,187,330
2026-04-23	2.310	2.420	2.305	2.350	2.290	11,576,962
2026-04-22	2.360	2.370	2.280	2.310	2.251	9,186,174
2026-04-21	2.360	2.390	2.305	2.320	2.260	7,916,757
2026-04-20	2.310	2.430	2.290	2.300	2.241	14,009,216
2026-04-17	2.530	2.530	2.530	2.530	2.465	0
2026-04-16	2.530	2.530	2.530	2.530	2.465	0
2026-04-15	2.480	2.540	2.470	2.530	2.465	7,649,553
2026-04-14	2.590	2.650	2.560	2.650	2.582	9,175,223
2026-04-13	2.650	2.690	2.580	2.600	2.533	16,846,896
2026-04-10	2.470	2.510	2.470	2.510	2.446	4,614,774
2026-04-09	2.500	2.540	2.470	2.500	2.436	9,941,114
2026-04-08	2.500	2.500	2.350	2.420	2.358	16,166,060
2026-04-07	2.590	2.640	2.550	2.640	2.572	7,651,739
2026-04-02	2.530	2.585	2.505	2.570	2.504	12,544,258
2026-04-01	2.510	2.590	2.460	2.580	2.514	12,245,051
2026-03-31	2.600	2.630	2.530	2.570	2.504	15,430,561
2026-03-30	2.510	2.590	2.500	2.530	2.465	16,197,012
2026-03-27	2.460	2.550	2.450	2.480	2.416	11,207,117
2026-03-26	2.400	2.440	2.370	2.440	2.377	9,605,633
2026-03-25	2.470	2.480	2.360	2.380	2.319	16,680,259
2026-03-24	2.340	2.495	2.320	2.450	2.387	17,683,801
2026-03-23	2.400	2.455	2.350	2.380	2.319	15,045,611
2026-03-20	2.540	2.640	2.360	2.360	2.299	33,319,830
2026-03-19	2.170	2.490	2.155	2.430	2.368	33,958,295
2026-03-18	2.050	2.115	2.030	2.110	2.056	19,080,389
2026-03-17	2.050	2.075	2.020	2.030	1.978	4,391,573
2026-03-16	2.120	2.150	2.080	2.080	2.027	13,802,410
2026-03-13	2.110	2.160	2.060	2.140	2.085	6,939,179
2026-03-12	2.000	2.110	2.000	2.070	2.017	9,015,700
2026-03-11	1.995	2.070	1.980	2.020	1.930	6,490,902
2026-03-10	2.010	2.030	1.975	2.000	1.911	6,428,573
2026-03-09	2.110	2.150	2.020	2.060	1.968	14,399,422
2026-03-06	2.090	2.170	2.030	2.100	2.006	18,122,565
2026-03-05	1.860	2.150	1.860	2.070	1.978	18,312,609
2026-03-04	1.880	1.885	1.835	1.850	1.767	5,315,412
2026-03-03	1.860	1.920	1.845	1.885	1.801	5,598,156
2026-03-02	1.800	1.855	1.800	1.830	1.748	4,680,860
2026-02-27	1.755	1.775	1.740	1.770	1.691	5,458,928
2026-02-26	1.750	1.760	1.713	1.740	1.662	3,762,383
2026-02-25	1.845	1.845	1.723	1.740	1.662	8,797,531
2026-02-24	1.800	1.915	1.790	1.870	1.786	9,801,026
2026-02-23	1.780	1.780	1.715	1.730	1.653	3,704,904
2026-02-20	1.775	1.785	1.760	1.770	1.691	1,848,993
2026-02-19	1.780	1.790	1.765	1.785	1.705	1,503,437
2026-02-18	1.720	1.765	1.720	1.760	1.681	1,063,170
2026-02-17	1.730	1.748	1.720	1.725	1.648	1,050,063
2026-02-16	1.700	1.740	1.695	1.730	1.653	1,655,530
2026-02-13	1.760	1.775	1.700	1.705	1.629	3,136,908
2026-02-12	1.790	1.795	1.753	1.765	1.686	2,038,933
2026-02-11	1.795	1.800	1.765	1.795	1.715	1,561,682
2026-02-10	1.810	1.820	1.785	1.795	1.715	2,100,083
2026-02-09	1.800	1.815	1.790	1.805	1.724	2,202,171
2026-02-06	1.785	1.803	1.730	1.770	1.691	4,863,822
2026-02-05	1.820	1.840	1.805	1.830	1.748	2,820,064

← NewerPage 3 of 22 · 1,268 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.