Viva Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.810	1.825	1.795	1.815	1.734	2,338,109
2026-02-03	1.800	1.815	1.780	1.805	1.724	5,413,854
2026-02-02	1.770	1.825	1.750	1.790	1.710	4,863,356
2026-01-30	1.860	1.860	1.740	1.800	1.720	14,715,206
2026-01-29	2.010	2.030	1.835	1.875	1.791	8,125,022
2026-01-28	2.080	2.080	2.000	2.040	1.949	4,518,733
2026-01-27	2.070	2.110	2.060	2.070	1.978	3,651,259
2026-01-23	2.090	2.130	2.060	2.080	1.987	4,341,791
2026-01-22	2.010	2.110	2.005	2.110	2.016	4,542,156
2026-01-21	2.000	2.040	1.990	2.010	1.920	5,205,032
2026-01-20	1.970	2.020	1.965	2.010	1.920	5,205,202
2026-01-19	2.000	2.010	1.953	1.985	1.896	2,868,934
2026-01-16	1.995	2.040	1.995	2.020	1.930	3,491,521
2026-01-15	1.955	2.060	1.955	2.020	1.930	3,930,675
2026-01-14	1.960	2.000	1.940	1.985	1.896	5,039,301
2026-01-13	2.070	2.080	1.950	1.950	1.863	6,185,140
2026-01-12	2.100	2.100	2.050	2.070	1.978	2,763,144
2026-01-09	2.040	2.120	2.040	2.070	1.978	4,872,073
2026-01-08	1.985	2.040	1.970	2.020	1.930	1,920,427
2026-01-07	2.100	2.120	1.990	2.000	1.911	2,958,198
2026-01-06	2.120	2.125	2.090	2.090	1.997	1,793,130
2026-01-05	2.090	2.140	2.090	2.120	2.025	1,934,451
2026-01-02	2.070	2.100	2.065	2.090	1.997	1,555,749
2025-12-31	2.070	2.070	2.050	2.050	1.958	5,316,449
2025-12-30	2.080	2.100	2.060	2.070	1.978	1,228,207
2025-12-29	2.100	2.140	2.060	2.060	1.968	1,781,685
2025-12-24	2.070	2.100	2.070	2.100	2.006	659,047
2025-12-23	2.070	2.110	2.070	2.090	1.997	1,687,915
2025-12-22	2.080	2.105	2.060	2.090	1.997	1,789,080
2025-12-19	2.100	2.105	2.060	2.070	1.978	5,720,267
2025-12-18	2.080	2.105	2.055	2.090	1.997	4,880,877
2025-12-17	2.120	2.120	2.060	2.070	1.978	4,255,772
2025-12-16	2.180	2.190	2.140	2.150	2.054	1,914,744
2025-12-15	2.190	2.200	2.170	2.190	2.092	2,378,947
2025-12-12	2.190	2.205	2.185	2.190	2.092	1,535,499
2025-12-11	2.190	2.200	2.170	2.180	2.083	2,956,916
2025-12-10	2.150	2.205	2.130	2.170	2.073	6,183,050
2025-12-09	2.150	2.160	2.130	2.150	2.054	2,410,649
2025-12-08	2.160	2.180	2.130	2.170	2.073	2,498,107
2025-12-05	2.160	2.170	2.140	2.160	2.064	2,540,460
2025-12-04	2.170	2.190	2.120	2.160	2.064	3,039,950
2025-12-03	2.110	2.180	2.100	2.180	2.083	4,581,323
2025-12-02	2.110	2.160	2.105	2.120	2.025	8,363,248
2025-12-01	2.130	2.140	2.100	2.120	2.025	2,519,713
2025-11-28	2.090	2.135	2.070	2.120	2.025	10,026,126
2025-11-27	2.120	2.120	2.070	2.090	1.997	3,206,116
2025-11-26	2.110	2.130	2.090	2.090	1.997	3,842,827
2025-11-25	2.030	2.110	2.015	2.100	2.006	3,155,885
2025-11-24	1.980	2.030	1.975	2.030	1.939	4,936,447
2025-11-21	1.990	2.040	1.973	1.980	1.892	3,738,854
2025-11-20	1.945	1.990	1.940	1.975	1.887	3,764,022
2025-11-19	1.935	1.960	1.935	1.950	1.863	1,932,912
2025-11-18	1.945	1.945	1.905	1.945	1.858	2,712,635
2025-11-17	1.885	1.950	1.885	1.950	1.863	3,720,248
2025-11-14	1.865	1.895	1.830	1.890	1.806	2,775,028
2025-11-13	1.910	1.940	1.850	1.880	1.796	3,344,818
2025-11-12	1.890	1.943	1.865	1.905	1.820	2,953,085
2025-11-11	1.840	1.890	1.840	1.875	1.791	2,577,881
2025-11-10	1.800	1.840	1.790	1.835	1.753	1,722,588
2025-11-07	1.800	1.830	1.780	1.825	1.743	3,553,074

← NewerPage 4 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.