Vista Group International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.265	1.265	1.245	1.245	1.245	5
2023-12-12	1.210	1.210	1.210	1.210	1.210	0
2023-12-11	1.335	1.335	1.205	1.210	1.210	10,839
2023-12-08	1.335	1.345	1.300	1.310	1.310	3,016
2023-12-07	1.305	1.310	1.305	1.305	1.305	5,367
2023-12-06	1.300	1.300	1.300	1.300	1.300	0
2023-12-05	1.305	1.305	1.300	1.300	1.300	1,358
2023-12-04	1.225	1.225	1.225	1.225	1.225	0
2023-12-01	1.240	1.270	1.225	1.225	1.225	1,607
2023-11-30	1.230	1.230	1.205	1.205	1.205	24,764
2023-11-29	1.305	1.305	1.305	1.305	1.305	0
2023-11-28	1.305	1.305	1.305	1.305	1.305	0
2023-11-27	1.285	1.305	1.280	1.305	1.305	22,895
2023-11-24	1.320	1.320	1.320	1.320	1.320	261
2023-11-23	1.295	1.400	1.250	1.300	1.300	43,387
2023-11-22	1.265	1.265	1.265	1.265	1.265	0
2023-11-21	1.290	1.290	1.265	1.265	1.265	356
2023-11-20	1.290	1.290	1.260	1.260	1.260	90
2023-11-17	1.310	1.310	1.310	1.310	1.310	0
2023-11-16	1.290	1.315	1.278	1.310	1.310	220,978
2023-11-15	1.200	1.290	1.200	1.290	1.290	19,947
2023-11-14	1.175	1.185	1.175	1.185	1.185	1,466
2023-11-13	1.170	1.175	1.170	1.170	1.170	2,268
2023-11-10	1.200	1.200	1.170	1.170	1.170	1,070
2023-11-09	1.195	1.195	1.195	1.195	1.195	25
2023-11-08	1.170	1.170	1.170	1.170	1.170	645
2023-11-07	1.215	1.215	1.215	1.215	1.215	9
2023-11-06	1.195	1.220	1.190	1.205	1.205	16,194
2023-11-03	1.195	1.205	1.155	1.205	1.205	2,710
2023-11-02	1.220	1.220	1.220	1.220	1.220	2,095
2023-11-01	1.215	1.215	1.215	1.215	1.215	0
2023-10-31	1.155	1.215	1.150	1.215	1.215	4,523
2023-10-30	1.115	1.190	1.115	1.190	1.190	6,152
2023-10-27	1.205	1.205	1.195	1.195	1.195	16,440
2023-10-26	1.230	1.230	1.230	1.230	1.230	754
2023-10-25	1.240	1.245	1.240	1.245	1.245	660
2023-10-24	1.230	1.230	1.230	1.230	1.230	40
2023-10-23	1.210	1.210	1.210	1.210	1.210	55
2023-10-20	1.250	1.250	1.230	1.235	1.235	38,446
2023-10-19	1.230	1.255	1.230	1.255	1.255	10,880
2023-10-18	1.250	1.250	1.205	1.210	1.210	3,467
2023-10-17	1.265	1.290	1.265	1.265	1.265	6,644
2023-10-16	1.310	1.310	1.310	1.310	1.310	2,033
2023-10-13	1.350	1.350	1.350	1.350	1.350	8
2023-10-12	1.335	1.335	1.335	1.335	1.335	318
2023-10-11	1.345	1.345	1.345	1.345	1.345	1
2023-10-10	1.345	1.345	1.345	1.345	1.345	0
2023-10-09	1.340	1.345	1.320	1.345	1.345	11,684
2023-10-06	1.335	1.335	1.335	1.335	1.335	1,063
2023-10-05	1.320	1.380	1.315	1.380	1.380	6,728
2023-10-04	1.355	1.360	1.250	1.290	1.290	25,918
2023-10-03	1.425	1.425	1.345	1.345	1.345	2,046
2023-10-02	1.360	1.370	1.360	1.370	1.370	1,604
2023-09-29	1.360	1.360	1.335	1.335	1.335	3,888
2023-09-28	1.360	1.360	1.350	1.350	1.350	1,674
2023-09-27	1.360	1.360	1.360	1.360	1.360	5,172
2023-09-26	1.360	1.360	1.360	1.360	1.360	0
2023-09-25	1.395	1.395	1.355	1.360	1.360	2,196
2023-09-22	1.375	1.390	1.345	1.385	1.385	6,192
2023-09-21	1.380	1.380	1.380	1.380	1.380	0

← NewerPage 13 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.