Vista Group International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.380	1.380	1.380	1.380	1.380	0
2023-09-20	1.310	1.380	1.310	1.380	1.380	16,044
2023-09-19	1.370	1.385	1.330	1.330	1.330	2,720
2023-09-18	1.440	1.440	1.440	1.440	1.440	21
2023-09-15	1.435	1.440	1.420	1.440	1.440	2,140
2023-09-14	1.420	1.420	1.420	1.420	1.420	0
2023-09-13	1.420	1.430	1.420	1.420	1.420	3,628
2023-09-12	1.300	1.350	1.230	1.350	1.350	8,930
2023-09-11	1.340	1.340	1.340	1.340	1.340	1,664
2023-09-08	1.435	1.435	1.370	1.370	1.370	1,220
2023-09-07	1.435	1.435	1.435	1.435	1.435	0
2023-09-06	1.400	1.435	1.400	1.435	1.435	4,109
2023-09-05	1.450	1.505	1.440	1.440	1.440	11,377
2023-09-04	1.450	1.475	1.400	1.410	1.410	5,156
2023-09-01	1.425	1.450	1.405	1.450	1.450	5,338
2023-08-31	1.485	1.485	1.485	1.485	1.485	0
2023-08-30	1.420	1.485	1.420	1.485	1.485	9,770
2023-08-29	1.470	1.470	1.400	1.460	1.460	33,729
2023-08-28	1.720	1.720	1.720	1.720	1.720	0
2023-08-25	1.720	1.720	1.720	1.720	1.720	0
2023-08-24	1.715	1.720	1.715	1.720	1.720	4,070
2023-08-23	1.670	1.720	1.670	1.720	1.720	2,623
2023-08-22	1.665	1.705	1.645	1.705	1.705	1,396
2023-08-21	1.670	1.710	1.670	1.675	1.675	19,321
2023-08-18	1.710	1.710	1.710	1.710	1.710	2,800
2023-08-17	1.700	1.720	1.695	1.720	1.720	11,443
2023-08-16	1.705	1.720	1.700	1.720	1.720	8,106
2023-08-15	1.700	1.710	1.660	1.710	1.710	35,201
2023-08-14	1.655	1.700	1.655	1.700	1.700	6,722
2023-08-11	1.710	1.710	1.710	1.710	1.710	0
2023-08-10	1.640	1.710	1.640	1.710	1.710	64,128
2023-08-09	1.670	1.670	1.670	1.670	1.670	0
2023-08-08	1.675	1.675	1.670	1.670	1.670	3,192
2023-08-07	1.710	1.710	1.710	1.710	1.710	5,984
2023-08-04	1.550	1.710	1.550	1.710	1.710	6,977
2023-08-03	1.730	1.730	1.410	1.410	1.410	4,145
2023-08-02	1.670	1.700	1.670	1.700	1.700	2,524
2023-08-01	1.745	1.745	1.745	1.745	1.745	1
2023-07-31	1.735	1.735	1.735	1.735	1.735	1
2023-07-28	1.630	1.740	1.630	1.740	1.740	3,639
2023-07-27	1.680	1.680	1.630	1.655	1.655	11,219
2023-07-26	1.700	1.705	1.680	1.680	1.680	1,611
2023-07-25	1.695	1.695	1.695	1.695	1.695	945
2023-07-24	1.720	1.720	1.720	1.720	1.720	0
2023-07-21	1.715	1.745	1.695	1.720	1.720	10,363
2023-07-20	1.780	1.780	1.750	1.750	1.750	24,841
2023-07-19	1.700	1.750	1.700	1.750	1.750	38,566
2023-07-18	1.605	1.700	1.605	1.700	1.700	15,728
2023-07-17	1.695	1.700	1.685	1.685	1.685	4,720
2023-07-14	1.695	1.695	1.695	1.695	1.695	12
2023-07-13	1.670	1.715	1.650	1.670	1.670	296,233
2023-07-12	1.725	1.740	1.665	1.665	1.665	7,733
2023-07-11	1.655	1.710	1.640	1.710	1.710	62,593
2023-07-10	1.550	1.655	1.550	1.620	1.620	148,769
2023-07-07	1.675	1.675	1.450	1.450	1.450	29,246
2023-07-06	1.620	1.715	1.600	1.670	1.670	119,613
2023-07-05	1.565	1.590	1.515	1.515	1.515	46,537
2023-07-04	1.560	1.590	1.550	1.570	1.570	38,700
2023-07-03	1.590	1.590	1.510	1.570	1.570	14,030
2023-06-30	1.520	1.590	1.520	1.590	1.590	93,001

← NewerPage 14 of 22 · 1,266 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.