Viva Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.640	2.650	2.590	2.590	2.385	7,029,059
2024-11-22	2.640	2.690	2.620	2.620	2.413	4,817,076
2024-11-21	2.640	2.640	2.590	2.610	2.403	4,620,361
2024-11-20	2.650	2.660	2.605	2.610	2.403	7,301,434
2024-11-19	2.560	2.670	2.560	2.650	2.440	5,758,223
2024-11-18	2.510	2.590	2.500	2.570	2.366	4,823,009
2024-11-15	2.540	2.540	2.500	2.510	2.311	4,519,351
2024-11-14	2.560	2.580	2.510	2.520	2.320	4,606,440
2024-11-13	2.520	2.560	2.505	2.560	2.357	3,319,322
2024-11-12	2.570	2.575	2.530	2.540	2.339	4,015,150
2024-11-11	2.610	2.620	2.560	2.560	2.357	4,992,370
2024-11-08	2.660	2.670	2.615	2.630	2.422	2,475,439
2024-11-07	2.640	2.650	2.585	2.640	2.431	5,505,239
2024-11-06	2.610	2.630	2.595	2.610	2.403	4,176,667
2024-11-05	2.620	2.640	2.600	2.610	2.403	2,770,826
2024-11-04	2.660	2.660	2.615	2.620	2.413	5,143,918
2024-11-01	2.640	2.660	2.610	2.660	2.449	6,862,468
2024-10-31	2.690	2.690	2.630	2.630	2.422	9,395,253
2024-10-30	2.670	2.700	2.650	2.650	2.440	5,298,488
2024-10-29	2.680	2.710	2.660	2.700	2.486	8,270,562
2024-10-28	2.720	2.720	2.670	2.670	2.459	4,536,340
2024-10-25	2.700	2.720	2.680	2.710	2.495	4,671,738
2024-10-24	2.660	2.760	2.650	2.700	2.486	13,024,088
2024-10-23	2.670	2.700	2.630	2.630	2.422	7,590,410
2024-10-22	2.810	2.810	2.660	2.660	2.449	15,358,189
2024-10-21	2.880	2.900	2.840	2.850	2.624	7,081,658
2024-10-18	2.910	2.910	2.850	2.870	2.643	4,858,746
2024-10-17	2.930	2.930	2.880	2.900	2.670	4,769,720
2024-10-16	2.920	2.925	2.860	2.910	2.680	8,134,828
2024-10-15	2.940	2.960	2.900	2.930	2.698	3,550,235
2024-10-14	2.970	2.980	2.900	2.950	2.716	5,107,288
2024-10-11	2.960	2.980	2.950	2.960	2.726	4,316,432
2024-10-10	2.960	2.980	2.950	2.960	2.726	2,157,993
2024-10-09	3.000	3.000	2.930	2.950	2.716	4,571,006
2024-10-08	3.030	3.060	2.990	2.990	2.753	5,768,805
2024-10-07	3.050	3.070	3.020	3.030	2.790	2,305,297
2024-10-04	2.920	3.050	2.910	3.020	2.781	6,237,823
2024-10-03	2.960	2.970	2.920	2.930	2.698	2,936,473
2024-10-02	2.940	2.975	2.920	2.960	2.726	2,877,363
2024-10-01	2.940	2.960	2.900	2.920	2.689	3,396,556
2024-09-30	2.920	2.950	2.905	2.930	2.698	3,796,066
2024-09-27	2.870	2.915	2.870	2.900	2.670	2,042,981
2024-09-26	2.900	2.915	2.860	2.900	2.670	5,498,999
2024-09-25	2.940	2.950	2.880	2.890	2.661	7,324,880
2024-09-24	2.910	2.950	2.885	2.920	2.689	5,578,765
2024-09-23	2.850	2.900	2.850	2.900	2.670	4,425,214
2024-09-20	2.900	2.910	2.855	2.880	2.652	7,905,663
2024-09-19	2.870	2.880	2.840	2.880	2.652	6,239,967
2024-09-18	2.850	2.870	2.830	2.870	2.643	4,804,310
2024-09-17	2.860	2.870	2.820	2.860	2.634	4,758,482
2024-09-16	2.850	2.850	2.810	2.830	2.606	4,116,003
2024-09-13	2.880	2.880	2.815	2.830	2.606	3,663,020
2024-09-12	2.780	2.850	2.755	2.830	2.606	5,640,522
2024-09-11	2.770	2.770	2.740	2.770	2.551	4,251,365
2024-09-10	2.750	2.790	2.735	2.770	2.551	5,364,200
2024-09-09	2.740	2.765	2.725	2.730	2.514	3,393,102
2024-09-06	2.870	2.895	2.850	2.860	2.572	4,606,618
2024-09-05	2.870	2.890	2.815	2.870	2.581	6,793,167
2024-09-04	2.890	2.915	2.860	2.870	2.581	4,417,789
2024-09-03	2.960	2.970	2.910	2.930	2.635	4,891,376

← NewerPage 9 of 22 · 1,268 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.