Viva Energy Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.800 | 1.813 | 1.785 | 1.800 | 1.720 | 1,835,997 |
| 2025-11-05 | 1.820 | 1.825 | 1.775 | 1.805 | 1.724 | 1,934,354 |
| 2025-11-04 | 1.855 | 1.855 | 1.805 | 1.810 | 1.729 | 1,711,569 |
| 2025-11-03 | 1.860 | 1.860 | 1.828 | 1.855 | 1.772 | 2,207,910 |
| 2025-10-31 | 1.815 | 1.860 | 1.805 | 1.835 | 1.753 | 4,310,257 |
| 2025-10-30 | 1.775 | 1.805 | 1.743 | 1.805 | 1.724 | 3,895,525 |
| 2025-10-29 | 1.790 | 1.790 | 1.760 | 1.780 | 1.701 | 3,588,533 |
| 2025-10-28 | 1.750 | 1.820 | 1.725 | 1.800 | 1.720 | 8,515,636 |
| 2025-10-27 | 1.840 | 1.845 | 1.750 | 1.765 | 1.686 | 6,204,675 |
| 2025-10-24 | 1.810 | 1.850 | 1.810 | 1.845 | 1.763 | 3,658,340 |
| 2025-10-23 | 1.750 | 1.810 | 1.750 | 1.795 | 1.715 | 2,637,868 |
| 2025-10-22 | 1.740 | 1.755 | 1.720 | 1.740 | 1.662 | 2,450,085 |
| 2025-10-21 | 1.755 | 1.770 | 1.740 | 1.745 | 1.667 | 1,675,131 |
| 2025-10-20 | 1.760 | 1.765 | 1.730 | 1.755 | 1.677 | 2,093,828 |
← NewerPage 5 of 5 · 254 trading days
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.