Viva Energy Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.190 | 3.200 | 3.100 | 3.100 | 3.100 | 6,582,632 |
| 2026-10-15 | 3.180 | 3.225 | 3.145 | 3.200 | 3.200 | 6,077,138 |
| 2026-10-14 | 3.220 | 3.230 | 3.185 | 3.210 | 3.210 | 3,399,726 |
| 2026-10-13 | 3.180 | 3.220 | 3.150 | 3.220 | 3.220 | 10,272,615 |
| 2026-10-12 | 3.210 | 3.220 | 3.100 | 3.180 | 3.180 | 6,393,984 |
| 2026-10-09 | 3.230 | 3.230 | 3.155 | 3.210 | 3.210 | 4,377,148 |
| 2026-10-08 | 3.170 | 3.240 | 3.145 | 3.200 | 3.200 | 8,020,928 |
| 2026-10-07 | 3.170 | 3.210 | 3.140 | 3.160 | 3.160 | 11,514,078 |
| 2026-10-06 | 3.200 | 3.200 | 3.120 | 3.170 | 3.170 | 5,194,453 |
| 2026-10-05 | 3.240 | 3.265 | 3.170 | 3.170 | 3.170 | 2,359,337 |
| 2026-10-02 | 3.140 | 3.240 | 3.140 | 3.240 | 3.240 | 5,527,300 |
| 2026-10-01 | 3.090 | 3.150 | 3.090 | 3.140 | 3.140 | 4,279,896 |
| 2026-09-30 | 3.100 | 3.190 | 3.050 | 3.190 | 3.190 | 7,121,324 |
| 2026-09-29 | 3.170 | 3.175 | 3.100 | 3.130 | 3.130 | 3,599,809 |
| 2026-09-28 | 3.150 | 3.170 | 3.100 | 3.150 | 3.150 | 6,853,298 |
| 2026-09-25 | 3.200 | 3.210 | 3.160 | 3.170 | 3.170 | 3,206,403 |
| 2026-09-24 | 3.240 | 3.280 | 3.170 | 3.200 | 3.200 | 13,398,728 |
| 2026-09-23 | 3.190 | 3.280 | 3.100 | 3.160 | 3.160 | 14,026,221 |
| 2026-09-22 | 3.140 | 3.210 | 3.120 | 3.210 | 3.210 | 6,052,226 |
| 2026-09-21 | 3.120 | 3.190 | 3.080 | 3.180 | 3.180 | 3,734,971 |
| 2026-09-18 | 3.090 | 3.135 | 3.070 | 3.120 | 3.120 | 9,719,682 |
Page 1 of 1 · 21 trading days
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.