Vista Group International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.750	2.840	2.750	2.840	2.840	79,028
2024-08-30	2.760	2.760	2.700	2.750	2.750	46,186
2024-08-29	2.740	2.840	2.690	2.840	2.840	44,798
2024-08-28	2.720	2.720	2.585	2.720	2.720	36,182
2024-08-27	2.670	2.720	2.580	2.710	2.710	16,449
2024-08-26	2.640	2.780	2.640	2.780	2.780	2,496
2024-08-23	2.580	2.660	2.580	2.660	2.660	18,315
2024-08-22	2.610	2.670	2.610	2.670	2.670	13,128
2024-08-21	2.770	2.770	2.690	2.690	2.690	1,508
2024-08-20	2.800	2.800	2.730	2.790	2.790	5,999
2024-08-19	2.720	2.810	2.710	2.810	2.810	15,682
2024-08-16	2.750	2.805	2.700	2.805	2.805	31,328
2024-08-15	2.830	2.830	2.730	2.730	2.730	30,883
2024-08-14	2.880	2.880	2.800	2.800	2.800	12,573
2024-08-13	2.790	2.880	2.790	2.870	2.870	92,931
2024-08-12	2.650	2.800	2.650	2.800	2.800	60,831
2024-08-09	2.420	2.620	2.420	2.570	2.570	45,944
2024-08-08	2.360	2.420	2.360	2.370	2.370	23,659
2024-08-07	2.210	2.450	2.210	2.340	2.340	55,190
2024-08-06	2.120	2.190	2.060	2.190	2.190	140,952
2024-08-05	2.140	2.190	2.120	2.190	2.190	8,254
2024-08-02	2.180	2.200	2.140	2.140	2.140	17,473
2024-08-01	2.160	2.210	2.110	2.110	2.110	4,466
2024-07-31	2.160	2.210	2.150	2.210	2.210	16,265
2024-07-30	2.130	2.210	2.125	2.210	2.210	2,985
2024-07-29	2.200	2.200	2.110	2.120	2.120	10,088
2024-07-26	2.200	2.210	2.200	2.210	2.210	2,876
2024-07-25	2.200	2.200	2.180	2.180	2.180	6,917
2024-07-24	2.180	2.190	2.175	2.190	2.190	14,626
2024-07-23	2.140	2.210	2.120	2.210	2.210	6,734
2024-07-22	2.210	2.210	2.180	2.210	2.210	1,574
2024-07-19	2.160	2.210	2.160	2.210	2.210	3,921
2024-07-18	2.180	2.180	2.170	2.170	2.170	6,887
2024-07-17	2.130	2.200	2.130	2.200	2.200	40,219
2024-07-16	2.080	2.110	2.050	2.110	2.110	19,426
2024-07-15	2.060	2.150	2.060	2.150	2.150	6,163
2024-07-12	2.080	2.080	2.030	2.030	2.030	33,449
2024-07-11	2.050	2.080	2.050	2.080	2.080	2,886
2024-07-10	2.040	2.040	2.020	2.020	2.020	4,796
2024-07-09	2.020	2.040	2.020	2.040	2.040	15,351
2024-07-08	2.020	2.060	2.020	2.060	2.060	21,534
2024-07-05	2.080	2.080	2.020	2.020	2.020	100,418
2024-07-04	2.090	2.150	2.080	2.150	2.150	25,529
2024-07-03	2.080	2.100	2.080	2.080	2.080	1,856
2024-07-02	2.040	2.080	2.040	2.080	2.080	1,917
2024-07-01	2.030	2.040	2.010	2.040	2.040	1,029
2024-06-28	2.040	2.040	2.000	2.010	2.010	6,292
2024-06-27	2.170	2.170	2.040	2.070	2.070	3,644
2024-06-26	2.060	2.180	2.060	2.180	2.180	2,336
2024-06-25	2.030	2.040	2.030	2.040	2.040	36
2024-06-24	2.010	2.030	2.010	2.030	2.030	1,943
2024-06-21	2.010	2.100	2.010	2.020	2.020	7,406
2024-06-20	2.050	2.050	2.010	2.030	2.030	10,803
2024-06-19	2.090	2.100	2.050	2.050	2.050	11,941
2024-06-18	2.150	2.150	2.100	2.120	2.120	12,819
2024-06-17	2.230	2.230	2.160	2.160	2.160	21,218
2024-06-14	2.100	2.250	2.100	2.250	2.250	20,342
2024-06-13	2.130	2.190	2.080	2.080	2.080	10,865
2024-06-12	2.110	2.150	2.110	2.150	2.150	24,328
2024-06-11	2.080	2.120	2.050	2.110	2.110	36,436

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-12	0.0179 NZD
2019-09-12	0.0112 NZD
2019-03-08	0.0203 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.