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 |
| 2026-09-17 | 3.150 | 3.160 | 3.090 | 3.110 | 3.110 | 7,185,501 |
| 2026-09-16 | 3.150 | 3.190 | 3.090 | 3.150 | 3.150 | 9,601,595 |
| 2026-09-15 | 3.100 | 3.100 | 3.025 | 3.050 | 3.050 | 5,788,172 |
| 2026-09-14 | 3.020 | 3.120 | 2.990 | 3.080 | 3.080 | 7,060,079 |
| 2026-09-11 | 3.020 | 3.050 | 3.005 | 3.040 | 3.040 | 5,775,610 |
| 2026-09-10 | 3.020 | 3.030 | 2.970 | 2.970 | 2.970 | 6,476,981 |
| 2026-09-09 | 2.980 | 3.020 | 2.950 | 3.000 | 3.000 | 8,319,932 |
| 2026-09-08 | 2.960 | 2.995 | 2.925 | 2.980 | 2.980 | 9,766,830 |
| 2026-09-07 | 2.920 | 2.935 | 2.890 | 2.920 | 2.920 | 5,043,949 |
| 2026-09-04 | 2.930 | 2.960 | 2.880 | 2.900 | 2.900 | 5,770,750 |
| 2026-09-03 | 3.010 | 3.045 | 2.980 | 3.010 | 2.933 | 5,196,606 |
| 2026-09-02 | 3.080 | 3.120 | 2.960 | 3.000 | 2.923 | 16,373,630 |
| 2026-09-01 | 2.950 | 3.040 | 2.935 | 3.040 | 2.962 | 7,938,274 |
| 2026-08-31 | 2.870 | 2.960 | 2.860 | 2.960 | 2.884 | 10,009,197 |
| 2026-08-28 | 2.880 | 2.910 | 2.830 | 2.860 | 2.787 | 4,128,784 |
| 2026-08-27 | 2.860 | 2.890 | 2.800 | 2.870 | 2.796 | 8,392,214 |
| 2026-08-26 | 2.800 | 2.870 | 2.740 | 2.870 | 2.796 | 9,589,110 |
| 2026-08-25 | 2.840 | 2.880 | 2.730 | 2.760 | 2.689 | 5,554,873 |
| 2026-08-24 | 2.820 | 2.850 | 2.760 | 2.850 | 2.777 | 5,039,202 |
| 2026-08-21 | 2.810 | 2.840 | 2.790 | 2.800 | 2.728 | 2,792,793 |
| 2026-08-20 | 2.850 | 2.850 | 2.800 | 2.810 | 2.738 | 4,208,137 |
| 2026-08-19 | 2.820 | 2.840 | 2.780 | 2.840 | 2.767 | 3,829,252 |
| 2026-08-18 | 2.780 | 2.830 | 2.740 | 2.800 | 2.728 | 6,260,555 |
| 2026-08-17 | 2.750 | 2.795 | 2.730 | 2.750 | 2.679 | 3,103,104 |
| 2026-08-14 | 2.750 | 2.790 | 2.710 | 2.760 | 2.689 | 4,044,622 |
| 2026-08-13 | 2.750 | 2.750 | 2.690 | 2.730 | 2.660 | 4,207,996 |
| 2026-08-12 | 2.700 | 2.750 | 2.700 | 2.710 | 2.640 | 5,160,696 |
| 2026-08-11 | 2.690 | 2.735 | 2.650 | 2.690 | 2.621 | 5,944,512 |
| 2026-08-10 | 2.680 | 2.685 | 2.600 | 2.630 | 2.563 | 2,456,587 |
| 2026-08-07 | 2.680 | 2.700 | 2.630 | 2.650 | 2.582 | 4,955,618 |
| 2026-08-06 | 2.620 | 2.640 | 2.570 | 2.640 | 2.572 | 5,380,416 |
| 2026-08-05 | 2.680 | 2.690 | 2.630 | 2.630 | 2.563 | 5,663,676 |
| 2026-08-04 | 2.730 | 2.790 | 2.680 | 2.690 | 2.621 | 5,948,658 |
| 2026-08-03 | 2.820 | 2.860 | 2.780 | 2.790 | 2.718 | 6,478,762 |
| 2026-07-31 | 2.870 | 2.870 | 2.780 | 2.850 | 2.777 | 10,311,112 |
| 2026-07-30 | 2.740 | 2.800 | 2.680 | 2.790 | 2.718 | 10,897,213 |
| 2026-07-29 | 2.630 | 2.760 | 2.590 | 2.730 | 2.660 | 19,455,171 |
| 2026-07-28 | 2.480 | 2.650 | 2.480 | 2.650 | 2.582 | 11,545,470 |
| 2026-07-27 | 2.470 | 2.470 | 2.420 | 2.440 | 2.377 | 4,631,671 |
Page 1 of 22 · 1,267 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.