Viva Energy Group Ltd historical data

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

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
2025-10-17	1.800	1.800	1.750	1.765	1.686	4,997,334
2025-10-16	1.805	1.805	1.780	1.800	1.720	3,052,250
2025-10-15	1.795	1.820	1.780	1.810	1.729	2,835,449
2025-10-14	1.740	1.790	1.738	1.785	1.705	3,158,753
2025-10-13	1.755	1.770	1.730	1.740	1.662	3,136,568
2025-10-10	1.780	1.795	1.770	1.770	1.691	2,269,627
2025-10-09	1.785	1.800	1.775	1.780	1.701	2,751,466
2025-10-08	1.810	1.820	1.770	1.785	1.705	2,289,469
2025-10-07	1.815	1.835	1.810	1.810	1.729	2,629,052
2025-10-06	1.810	1.830	1.805	1.820	1.739	1,740,128
2025-10-03	1.800	1.840	1.795	1.800	1.720	3,495,858
2025-10-02	1.835	1.835	1.800	1.820	1.739	4,552,837
2025-10-01	1.805	1.830	1.793	1.825	1.743	2,342,080
2025-09-30	1.840	1.850	1.815	1.815	1.734	3,339,447
2025-09-29	1.890	1.890	1.835	1.840	1.758	2,360,840
2025-09-26	1.870	1.890	1.855	1.880	1.796	4,418,306
2025-09-25	1.850	1.880	1.835	1.860	1.777	4,103,812
2025-09-24	1.840	1.855	1.820	1.840	1.758	3,330,669
2025-09-23	1.795	1.850	1.760	1.835	1.753	6,649,476
2025-09-22	1.845	1.865	1.705	1.810	1.729	13,719,773
2025-09-19	2.000	2.030	1.970	1.970	1.882	8,498,289
2025-09-18	2.050	2.050	1.998	2.030	1.939	2,671,599
2025-09-17	2.010	2.040	1.985	2.040	1.949	2,736,557
2025-09-16	1.970	2.010	1.965	2.010	1.920	2,751,228
2025-09-15	1.890	1.965	1.870	1.965	1.877	5,136,119
2025-09-12	1.930	1.935	1.878	1.910	1.825	5,544,964
2025-09-11	1.955	1.965	1.935	1.940	1.853	3,782,210
2025-09-10	2.000	2.000	1.955	1.965	1.877	3,495,741
2025-09-09	2.010	2.020	1.980	2.010	1.920	2,267,839
2025-09-08	2.070	2.070	2.015	2.020	1.930	4,475,371
2025-09-05	2.100	2.100	2.035	2.060	1.968	9,914,595
2025-09-04	2.080	2.110	2.060	2.100	1.979	3,415,611
2025-09-03	2.160	2.190	2.100	2.100	1.979	4,901,560
2025-09-02	2.170	2.170	2.120	2.140	2.017	2,811,110
2025-09-01	2.160	2.210	2.140	2.170	2.045	6,214,299
2025-08-29	2.100	2.190	2.080	2.160	2.036	9,318,146
2025-08-28	2.080	2.090	2.050	2.060	1.941	3,078,618
2025-08-27	2.110	2.120	2.070	2.080	1.960	4,401,150
2025-08-26	2.060	2.150	2.020	2.100	1.979	6,626,056
2025-08-25	2.090	2.145	2.090	2.140	2.017	3,357,935
2025-08-22	2.070	2.090	2.020	2.080	1.960	4,937,822
2025-08-21	2.050	2.100	2.035	2.080	1.960	4,181,488
2025-08-20	2.050	2.050	2.010	2.010	1.894	2,227,924
2025-08-19	2.040	2.050	2.020	2.040	1.923	1,359,060
2025-08-18	2.090	2.090	2.040	2.050	1.932	2,340,318
2025-08-15	2.040	2.095	2.010	2.090	1.970	6,421,431

← NewerPage 5 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.