Viva Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.450	2.460	2.420	2.440	2.247	1,619,887
2025-02-20	2.400	2.430	2.390	2.430	2.238	2,912,457
2025-02-19	2.450	2.455	2.405	2.420	2.228	4,260,986
2025-02-18	2.460	2.470	2.410	2.430	2.238	2,929,115
2025-02-17	2.450	2.500	2.440	2.460	2.265	3,306,791
2025-02-14	2.460	2.465	2.430	2.460	2.265	2,357,415
2025-02-13	2.460	2.480	2.430	2.430	2.238	2,559,452
2025-02-12	2.430	2.470	2.400	2.460	2.265	5,121,157
2025-02-11	2.420	2.470	2.410	2.420	2.228	10,820,587
2025-02-10	2.420	2.450	2.410	2.420	2.228	3,305,512
2025-02-07	2.460	2.480	2.430	2.440	2.247	3,401,740
2025-02-06	2.500	2.510	2.455	2.470	2.274	8,954,274
2025-02-05	2.520	2.545	2.510	2.510	2.311	5,354,567
2025-02-04	2.570	2.570	2.495	2.500	2.302	4,755,733
2025-02-03	2.570	2.570	2.510	2.540	2.339	7,625,081
2025-01-31	2.620	2.620	2.580	2.600	2.394	6,364,414
2025-01-30	2.560	2.650	2.560	2.610	2.403	5,195,482
2025-01-29	2.650	2.650	2.560	2.560	2.357	7,158,309
2025-01-28	2.710	2.710	2.610	2.630	2.422	5,205,521
2025-01-24	2.740	2.740	2.700	2.730	2.514	1,849,262
2025-01-23	2.780	2.780	2.710	2.720	2.505	1,862,279
2025-01-22	2.770	2.770	2.745	2.770	2.551	1,857,161
2025-01-21	2.790	2.790	2.740	2.760	2.541	1,823,942
2025-01-20	2.800	2.830	2.730	2.730	2.514	2,396,683
2025-01-17	2.750	2.780	2.740	2.780	2.560	3,563,148
2025-01-16	2.800	2.810	2.750	2.750	2.532	3,416,071
2025-01-15	2.730	2.790	2.730	2.740	2.523	3,956,861
2025-01-14	2.680	2.735	2.680	2.730	2.514	3,088,010
2025-01-13	2.640	2.670	2.615	2.670	2.459	3,177,617
2025-01-10	2.720	2.720	2.650	2.650	2.440	3,922,153
2025-01-09	2.720	2.720	2.680	2.710	2.495	2,567,813
2025-01-08	2.700	2.760	2.690	2.740	2.523	3,873,990
2025-01-07	2.680	2.720	2.670	2.720	2.505	2,100,013
2025-01-06	2.730	2.750	2.680	2.680	2.468	1,748,013
2025-01-03	2.680	2.750	2.675	2.740	2.523	1,850,875
2025-01-02	2.660	2.690	2.630	2.680	2.468	1,775,369
2024-12-31	2.620	2.680	2.620	2.630	2.422	3,184,846
2024-12-30	2.620	2.635	2.610	2.630	2.422	2,289,260
2024-12-27	2.630	2.650	2.610	2.610	2.403	2,016,389
2024-12-24	2.580	2.630	2.575	2.630	2.422	1,709,312
2024-12-23	2.560	2.580	2.530	2.570	2.366	2,261,513
2024-12-20	2.540	2.560	2.525	2.560	2.357	5,339,941
2024-12-19	2.540	2.560	2.470	2.550	2.348	6,660,572
2024-12-18	2.600	2.600	2.540	2.560	2.357	3,683,648
2024-12-17	2.590	2.620	2.580	2.600	2.394	2,894,125
2024-12-16	2.620	2.650	2.600	2.620	2.413	3,910,042
2024-12-13	2.620	2.650	2.600	2.610	2.403	2,230,223
2024-12-12	2.630	2.690	2.610	2.650	2.440	4,556,733
2024-12-11	2.660	2.670	2.595	2.620	2.413	4,192,986
2024-12-10	2.650	2.680	2.625	2.670	2.459	6,177,161
2024-12-09	2.630	2.670	2.620	2.630	2.422	3,428,477
2024-12-06	2.610	2.650	2.600	2.650	2.440	2,296,686
2024-12-05	2.590	2.630	2.590	2.610	2.403	4,146,739
2024-12-04	2.600	2.620	2.590	2.610	2.403	2,944,505
2024-12-03	2.600	2.630	2.580	2.620	2.413	4,100,595
2024-12-02	2.620	2.640	2.600	2.600	2.394	2,573,080
2024-11-29	2.650	2.655	2.600	2.610	2.403	3,884,123
2024-11-28	2.670	2.670	2.630	2.650	2.440	2,619,767
2024-11-27	2.610	2.730	2.610	2.660	2.449	6,832,997
2024-11-26	2.600	2.630	2.540	2.600	2.394	7,032,105

← NewerPage 8 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.