Viva Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.060	2.070	2.010	2.040	1.923	3,867,343
2025-08-13	2.060	2.060	2.030	2.040	1.923	1,945,478
2025-08-12	2.040	2.060	2.020	2.040	1.923	3,225,709
2025-08-11	2.060	2.075	2.030	2.050	1.932	2,520,173
2025-08-08	2.080	2.100	2.050	2.060	1.941	5,326,269
2025-08-07	2.090	2.120	2.080	2.100	1.979	1,878,795
2025-08-06	2.120	2.130	2.100	2.110	1.989	2,801,656
2025-08-05	2.100	2.120	2.085	2.100	1.979	3,543,259
2025-08-04	2.090	2.100	2.060	2.080	1.960	1,616,117
2025-08-01	2.090	2.120	2.080	2.110	1.989	2,542,533
2025-07-31	2.100	2.115	2.060	2.100	1.979	6,166,141
2025-07-30	2.010	2.105	2.010	2.080	1.960	7,227,576
2025-07-29	2.080	2.080	1.930	2.050	1.932	17,934,015
2025-07-28	2.240	2.240	2.190	2.190	2.064	2,763,553
2025-07-25	2.280	2.280	2.210	2.230	2.102	3,916,124
2025-07-24	2.310	2.310	2.255	2.270	2.139	7,611,177
2025-07-23	2.300	2.340	2.280	2.310	2.177	4,554,887
2025-07-22	2.270	2.280	2.240	2.260	2.130	2,800,041
2025-07-21	2.270	2.290	2.260	2.270	2.139	2,627,424
2025-07-18	2.300	2.300	2.280	2.300	2.168	2,277,383
2025-07-17	2.280	2.300	2.255	2.280	2.149	9,075,977
2025-07-16	2.240	2.260	2.210	2.260	2.130	5,734,628
2025-07-15	2.260	2.260	2.230	2.240	2.111	3,272,083
2025-07-14	2.230	2.260	2.210	2.240	2.111	2,272,915
2025-07-11	2.260	2.270	2.230	2.240	2.111	2,622,087
2025-07-10	2.280	2.285	2.240	2.250	2.121	4,703,214
2025-07-09	2.290	2.320	2.280	2.280	2.149	5,518,333
2025-07-08	2.300	2.300	2.250	2.290	2.158	2,745,759
2025-07-07	2.280	2.305	2.250	2.280	2.149	7,033,770
2025-07-04	2.250	2.300	2.240	2.290	2.158	8,397,909
2025-07-03	2.180	2.250	2.180	2.230	2.102	7,056,117
2025-07-02	2.150	2.190	2.130	2.190	2.064	6,442,232
2025-07-01	2.150	2.170	2.140	2.150	2.026	2,340,669
2025-06-30	2.140	2.170	2.090	2.160	2.036	9,475,857
2025-06-27	2.100	2.150	2.100	2.100	1.979	3,520,288
2025-06-26	2.100	2.120	2.070	2.110	1.989	2,866,770
2025-06-25	2.080	2.100	2.060	2.070	1.951	4,716,329
2025-06-24	2.160	2.160	2.060	2.090	1.970	7,530,656
2025-06-23	2.070	2.170	2.070	2.160	2.036	6,457,476
2025-06-20	2.080	2.110	2.060	2.070	1.951	23,151,246
2025-06-19	2.160	2.160	2.090	2.100	1.979	6,351,554
2025-06-18	2.090	2.180	2.090	2.170	2.045	9,411,071
2025-06-17	2.020	2.085	2.010	2.060	1.941	4,312,723
2025-06-16	2.070	2.110	2.030	2.030	1.913	4,668,797
2025-06-13	1.985	2.045	1.985	2.020	1.904	3,193,766
2025-06-12	2.020	2.040	1.980	1.980	1.866	4,689,649
2025-06-11	1.990	2.020	1.973	1.995	1.880	3,069,797
2025-06-10	1.945	1.990	1.933	1.975	1.861	3,707,066
2025-06-06	1.950	1.965	1.925	1.935	1.824	2,545,103
2025-06-05	1.950	2.000	1.935	1.935	1.824	8,777,769
2025-06-04	1.955	1.970	1.920	1.940	1.828	6,716,702
2025-06-03	1.870	1.925	1.845	1.920	1.810	4,686,784
2025-06-02	1.870	1.878	1.820	1.820	1.715	2,912,918
2025-05-30	1.870	1.875	1.840	1.870	1.762	4,826,659
2025-05-29	1.905	1.928	1.875	1.880	1.772	2,876,138
2025-05-28	1.905	1.915	1.873	1.895	1.786	2,910,366
2025-05-27	1.875	1.910	1.865	1.900	1.791	2,086,305
2025-05-26	1.910	1.915	1.860	1.870	1.762	2,564,388
2025-05-23	1.885	1.930	1.880	1.905	1.795	1,571,406
2025-05-22	1.905	1.930	1.875	1.885	1.777	5,197,849

← NewerPage 6 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.