Vista Group International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 2.100 | 2.120 | 2.080 | 2.110 | 2.110 | 25,983 |
| 2024-06-06 | 2.090 | 2.150 | 2.090 | 2.100 | 2.100 | 46,416 |
| 2024-06-05 | 2.020 | 2.070 | 2.020 | 2.070 | 2.070 | 31,944 |
| 2024-06-04 | 2.000 | 2.000 | 1.975 | 1.975 | 1.975 | 1,387 |
| 2024-06-03 | 2.000 | 2.000 | 1.975 | 1.975 | 1.975 | 1,739 |
| 2024-05-31 | 2.000 | 2.060 | 2.000 | 2.060 | 2.060 | 1,148 |
| 2024-05-30 | 1.940 | 2.120 | 1.940 | 2.070 | 2.070 | 63,280 |
| 2024-05-29 | 1.935 | 1.940 | 1.930 | 1.940 | 1.940 | 4,415 |
| 2024-05-28 | 1.960 | 1.960 | 1.920 | 1.940 | 1.940 | 53,135 |
| 2024-05-27 | 2.040 | 2.040 | 1.925 | 1.970 | 1.970 | 286,071 |
| 2024-05-24 | 1.700 | 1.700 | 1.670 | 1.675 | 1.675 | 3,149 |
| 2024-05-23 | 1.685 | 1.700 | 1.660 | 1.700 | 1.700 | 37,776 |
| 2024-05-22 | 1.695 | 1.695 | 1.675 | 1.690 | 1.690 | 5,742 |
| 2024-05-21 | 1.620 | 1.700 | 1.620 | 1.700 | 1.700 | 14,693 |
| 2024-05-20 | 1.645 | 1.663 | 1.645 | 1.660 | 1.660 | 24,190 |
| 2024-05-17 | 1.625 | 1.680 | 1.625 | 1.680 | 1.680 | 5,160 |
| 2024-05-16 | 1.650 | 1.650 | 1.615 | 1.640 | 1.640 | 21,805 |
| 2024-05-15 | 1.650 | 1.690 | 1.610 | 1.620 | 1.620 | 38,843 |
| 2024-05-14 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-05-13 | 1.690 | 1.700 | 1.685 | 1.690 | 1.690 | 24,196 |
| 2024-05-10 | 1.630 | 1.655 | 1.620 | 1.645 | 1.645 | 58,023 |
| 2024-05-09 | 1.635 | 1.635 | 1.600 | 1.600 | 1.600 | 47 |
| 2024-05-08 | 1.670 | 1.670 | 1.605 | 1.635 | 1.635 | 1,463 |
| 2024-05-07 | 1.665 | 1.680 | 1.600 | 1.670 | 1.670 | 18,582 |
| 2024-05-06 | 1.680 | 1.680 | 1.660 | 1.660 | 1.660 | 7 |
| 2024-05-03 | 1.620 | 1.675 | 1.620 | 1.675 | 1.675 | 56,291 |
| 2024-05-02 | 1.595 | 1.675 | 1.555 | 1.620 | 1.620 | 388,592 |
| 2024-05-01 | 1.620 | 1.675 | 1.600 | 1.675 | 1.675 | 19,751 |
| 2024-04-30 | 1.665 | 1.665 | 1.655 | 1.660 | 1.660 | 3,836 |
| 2024-04-29 | 1.645 | 1.670 | 1.635 | 1.670 | 1.670 | 3,274 |
| 2024-04-26 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 72 |
| 2024-04-24 | 1.710 | 1.725 | 1.680 | 1.725 | 1.725 | 8,101 |
| 2024-04-23 | 1.690 | 1.715 | 1.690 | 1.710 | 1.710 | 4,618 |
| 2024-04-22 | 1.635 | 1.735 | 1.635 | 1.735 | 1.735 | 4,278 |
| 2024-04-19 | 1.650 | 1.695 | 1.650 | 1.655 | 1.655 | 9,463 |
| 2024-04-18 | 1.730 | 1.760 | 1.730 | 1.760 | 1.760 | 8,002 |
| 2024-04-17 | 1.750 | 1.770 | 1.745 | 1.760 | 1.760 | 28,041 |
| 2024-04-16 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 56,613 |
| 2024-04-15 | 1.790 | 1.795 | 1.760 | 1.760 | 1.760 | 20,950 |
| 2024-04-12 | 1.770 | 1.835 | 1.770 | 1.835 | 1.835 | 66,869 |
| 2024-04-11 | 1.795 | 1.795 | 1.770 | 1.770 | 1.770 | 123,706 |
| 2024-04-10 | 1.795 | 1.795 | 1.770 | 1.795 | 1.795 | 27,928 |
| 2024-04-09 | 1.790 | 1.800 | 1.745 | 1.800 | 1.800 | 26,421 |
| 2024-04-08 | 1.815 | 1.825 | 1.790 | 1.790 | 1.790 | 15,698 |
| 2024-04-05 | 1.820 | 1.820 | 1.790 | 1.800 | 1.800 | 1,479 |
| 2024-04-04 | 1.815 | 1.830 | 1.815 | 1.830 | 1.830 | 767 |
| 2024-04-03 | 1.810 | 1.815 | 1.805 | 1.805 | 1.805 | 723,996 |
| 2024-04-02 | 1.800 | 1.835 | 1.800 | 1.835 | 1.835 | 4,304 |
| 2024-03-28 | 1.805 | 1.810 | 1.770 | 1.810 | 1.810 | 30,531 |
| 2024-03-27 | 1.805 | 1.845 | 1.740 | 1.845 | 1.845 | 20,559 |
| 2024-03-26 | 1.800 | 1.840 | 1.760 | 1.840 | 1.840 | 13,656 |
| 2024-03-25 | 1.800 | 1.800 | 1.760 | 1.785 | 1.785 | 443,117 |
| 2024-03-22 | 1.820 | 1.840 | 1.770 | 1.840 | 1.840 | 60,168 |
| 2024-03-21 | 1.825 | 1.825 | 1.795 | 1.820 | 1.820 | 2,106,586 |
| 2024-03-20 | 1.765 | 1.805 | 1.765 | 1.805 | 1.805 | 29,629 |
| 2024-03-19 | 1.750 | 1.755 | 1.750 | 1.755 | 1.755 | 3,789 |
| 2024-03-18 | 1.780 | 1.780 | 1.710 | 1.750 | 1.750 | 52,288 |
| 2024-03-15 | 1.680 | 1.795 | 1.640 | 1.790 | 1.790 | 50,393 |
| 2024-03-14 | 1.630 | 1.700 | 1.630 | 1.655 | 1.655 | 7,422 |
| 2024-03-13 | 1.600 | 1.630 | 1.600 | 1.625 | 1.625 | 13,541 |
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.