Viva Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.915	1.963	1.905	1.935	1.824	3,950,996
2025-05-20	1.930	1.938	1.890	1.900	1.791	3,568,359
2025-05-19	1.935	1.955	1.905	1.930	1.819	3,842,663
2025-05-16	1.880	1.960	1.880	1.960	1.847	4,571,299
2025-05-15	1.890	1.915	1.875	1.875	1.767	2,591,372
2025-05-14	1.900	1.925	1.870	1.895	1.786	3,415,942
2025-05-13	1.885	1.905	1.870	1.880	1.772	2,858,964
2025-05-12	1.855	1.885	1.845	1.845	1.739	3,274,780
2025-05-09	1.880	1.895	1.820	1.840	1.734	3,483,939
2025-05-08	1.830	1.895	1.823	1.880	1.772	5,287,184
2025-05-07	1.800	1.853	1.785	1.840	1.734	5,552,080
2025-05-06	1.745	1.800	1.730	1.790	1.687	5,044,869
2025-05-05	1.740	1.770	1.725	1.745	1.645	2,906,590
2025-05-02	1.735	1.770	1.710	1.740	1.640	3,277,010
2025-05-01	1.725	1.750	1.705	1.740	1.640	3,407,380
2025-04-30	1.740	1.740	1.690	1.720	1.621	7,505,309
2025-04-29	1.655	1.715	1.645	1.715	1.616	4,087,456
2025-04-28	1.685	1.690	1.645	1.650	1.555	3,354,956
2025-04-24	1.635	1.663	1.633	1.650	1.555	3,708,379
2025-04-23	1.610	1.640	1.610	1.625	1.532	3,603,786
2025-04-22	1.560	1.585	1.550	1.580	1.489	2,264,861
2025-04-17	1.530	1.603	1.530	1.590	1.499	7,027,517
2025-04-16	1.500	1.530	1.475	1.525	1.437	7,986,422
2025-04-15	1.530	1.588	1.525	1.525	1.437	5,932,111
2025-04-14	1.540	1.540	1.490	1.520	1.433	4,980,165
2025-04-11	1.500	1.500	1.468	1.490	1.404	5,536,138
2025-04-10	1.565	1.570	1.520	1.535	1.447	5,381,789
2025-04-09	1.435	1.488	1.413	1.465	1.381	8,498,192
2025-04-08	1.440	1.480	1.425	1.480	1.395	7,471,572
2025-04-07	1.470	1.505	1.410	1.430	1.348	14,811,636
2025-04-04	1.625	1.625	1.575	1.580	1.489	5,606,847
2025-04-03	1.650	1.675	1.645	1.665	1.569	5,468,643
2025-04-02	1.720	1.730	1.690	1.690	1.593	2,430,604
2025-04-01	1.725	1.730	1.690	1.710	1.612	1,969,040
2025-03-31	1.750	1.750	1.705	1.705	1.607	4,734,934
2025-03-28	1.770	1.788	1.755	1.755	1.654	3,920,941
2025-03-27	1.765	1.800	1.765	1.780	1.678	4,121,175
2025-03-26	1.790	1.805	1.760	1.760	1.659	5,031,741
2025-03-25	1.800	1.828	1.780	1.780	1.678	3,697,728
2025-03-24	1.845	1.855	1.790	1.790	1.687	5,761,668
2025-03-21	1.800	1.830	1.785	1.815	1.711	12,876,867
2025-03-20	1.770	1.803	1.763	1.785	1.682	5,321,101
2025-03-19	1.800	1.800	1.745	1.755	1.654	6,308,557
2025-03-18	1.825	1.825	1.770	1.790	1.687	7,946,987
2025-03-17	1.730	1.795	1.725	1.790	1.687	10,109,614
2025-03-14	1.720	1.745	1.660	1.725	1.626	12,368,299
2025-03-13	1.635	1.690	1.610	1.685	1.588	6,220,792
2025-03-12	1.565	1.640	1.555	1.635	1.541	10,679,564
2025-03-11	1.575	1.605	1.555	1.585	1.494	10,549,738
2025-03-10	1.650	1.650	1.605	1.610	1.517	9,820,296
2025-03-07	1.630	1.650	1.620	1.620	1.527	5,396,847
2025-03-06	1.690	1.725	1.645	1.685	1.552	7,721,954
2025-03-05	1.735	1.753	1.650	1.690	1.556	10,521,359
2025-03-04	1.740	1.765	1.720	1.750	1.611	9,225,028
2025-03-03	1.740	1.790	1.710	1.780	1.639	7,627,535
2025-02-28	1.770	1.810	1.725	1.725	1.588	14,747,862
2025-02-27	1.780	1.785	1.710	1.780	1.639	16,202,333
2025-02-26	1.720	1.850	1.670	1.770	1.630	27,930,914
2025-02-25	2.000	2.050	1.735	1.755	1.616	35,448,706
2025-02-24	2.410	2.420	2.380	2.400	2.210	3,893,316

← NewerPage 7 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.