Vista Group International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.570	1.570	1.570	1.570	1.570	0
2024-03-11	1.565	1.598	1.565	1.570	1.570	29,483
2024-03-08	1.535	1.630	1.505	1.630	1.630	13,793
2024-03-07	1.535	1.535	1.535	1.535	1.535	140
2024-03-06	1.500	1.500	1.500	1.500	1.500	2,598
2024-03-05	1.475	1.475	1.475	1.475	1.475	0
2024-03-04	1.515	1.515	1.450	1.475	1.475	7,262
2024-03-01	1.500	1.505	1.445	1.475	1.475	11,464
2024-02-29	1.525	1.555	1.480	1.520	1.520	892
2024-02-28	1.485	1.540	1.485	1.540	1.540	9,000
2024-02-27	1.400	1.435	1.380	1.435	1.435	5,518
2024-02-26	1.500	1.500	1.500	1.500	1.500	0
2024-02-23	1.515	1.530	1.500	1.500	1.500	10,006
2024-02-22	1.495	1.510	1.470	1.510	1.510	2,750
2024-02-21	1.525	1.525	1.525	1.525	1.525	0
2024-02-20	1.505	1.525	1.505	1.525	1.525	313
2024-02-19	1.515	1.515	1.505	1.505	1.505	2,362
2024-02-16	1.530	1.530	1.530	1.530	1.530	0
2024-02-15	1.565	1.565	1.530	1.530	1.530	1,315
2024-02-14	1.550	1.550	1.550	1.550	1.550	32
2024-02-13	1.565	1.565	1.565	1.565	1.565	0
2024-02-12	1.555	1.565	1.550	1.565	1.565	24,383
2024-02-09	1.495	1.495	1.495	1.495	1.495	300
2024-02-08	1.425	1.500	1.405	1.490	1.490	10,999
2024-02-07	1.490	1.490	1.490	1.490	1.490	0
2024-02-06	1.490	1.490	1.490	1.490	1.490	0
2024-02-05	1.490	1.490	1.490	1.490	1.490	90
2024-02-02	1.520	1.520	1.470	1.490	1.490	94,636
2024-02-01	1.480	1.500	1.475	1.490	1.490	7,218
2024-01-31	1.510	1.530	1.480	1.520	1.520	29,270
2024-01-30	1.435	1.505	1.435	1.505	1.505	15,157
2024-01-29	1.405	1.440	1.405	1.440	1.440	12,559
2024-01-25	1.415	1.440	1.415	1.440	1.440	7,012
2024-01-24	1.450	1.455	1.450	1.455	1.455	1,050
2024-01-23	1.435	1.435	1.410	1.425	1.425	5,898
2024-01-22	1.420	1.420	1.420	1.420	1.420	0
2024-01-19	1.465	1.490	1.390	1.420	1.420	9,451
2024-01-18	1.485	1.485	1.465	1.465	1.465	9,919
2024-01-17	1.485	1.490	1.465	1.465	1.465	15,468
2024-01-16	1.478	1.490	1.465	1.465	1.465	2,224
2024-01-15	1.475	1.475	1.475	1.475	1.475	320
2024-01-12	1.485	1.488	1.480	1.480	1.480	5,324
2024-01-11	1.490	1.490	1.480	1.490	1.490	12,726
2024-01-10	1.565	1.565	1.565	1.565	1.565	0
2024-01-09	1.565	1.565	1.565	1.565	1.565	32
2024-01-08	1.585	1.630	1.585	1.630	1.630	17
2024-01-05	1.540	1.540	1.540	1.540	1.540	211
2024-01-04	1.520	1.600	1.520	1.600	1.600	3,390
2024-01-03	1.630	1.630	1.630	1.630	1.630	0
2024-01-02	1.635	1.635	1.630	1.630	1.630	394
2023-12-29	1.525	1.565	1.520	1.565	1.565	14,929
2023-12-28	1.510	1.545	1.473	1.525	1.525	11,960
2023-12-27	1.465	1.510	1.465	1.510	1.510	33,122
2023-12-22	1.465	1.490	1.465	1.465	1.465	22,214
2023-12-21	1.465	1.465	1.465	1.465	1.465	119
2023-12-20	1.450	1.485	1.450	1.485	1.485	8,439
2023-12-19	1.495	1.495	1.450	1.450	1.450	4,612
2023-12-18	1.375	1.490	1.375	1.490	1.490	22,362
2023-12-15	1.300	1.300	1.300	1.300	1.300	0
2023-12-14	1.290	1.315	1.265	1.300	1.300	7,070

← NewerPage 12 of 22 · 1,268 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.