Vista Group International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.490	1.525	1.475	1.525	1.525	68,785
2023-06-28	1.545	1.560	1.515	1.540	1.540	36,355
2023-06-27	1.525	1.540	1.475	1.540	1.540	22,072
2023-06-26	1.540	1.570	1.540	1.570	1.570	30,534
2023-06-23	1.545	1.595	1.500	1.595	1.595	36,431
2023-06-22	1.530	1.560	1.530	1.555	1.555	21,525
2023-06-21	1.535	1.535	1.510	1.530	1.530	11,979
2023-06-20	1.515	1.530	1.480	1.530	1.530	14,525
2023-06-19	1.575	1.600	1.555	1.560	1.560	64,411
2023-06-16	1.445	1.530	1.445	1.530	1.530	29,034
2023-06-15	1.460	1.505	1.380	1.380	1.380	7,615
2023-06-14	1.420	1.475	1.420	1.440	1.440	30,157
2023-06-13	1.350	1.400	1.350	1.370	1.370	28,954
2023-06-09	1.325	1.325	1.325	1.325	1.325	0
2023-06-08	1.325	1.325	1.325	1.325	1.325	7,632
2023-06-07	1.285	1.295	1.285	1.290	1.290	4,337
2023-06-06	1.260	1.300	1.250	1.295	1.295	115,906
2023-06-05	1.260	1.260	1.260	1.260	1.260	1,537
2023-06-02	1.270	1.278	1.270	1.275	1.275	15,639
2023-06-01	1.275	1.275	1.260	1.265	1.265	12,940
2023-05-31	1.295	1.295	1.230	1.230	1.230	27,105
2023-05-30	1.305	1.305	1.255	1.260	1.260	11,376
2023-05-29	1.295	1.325	1.295	1.320	1.320	36,356
2023-05-26	1.300	1.305	1.295	1.295	1.295	7,994
2023-05-25	1.270	1.280	1.270	1.280	1.280	3,381
2023-05-24	1.320	1.330	1.295	1.295	1.295	11,997
2023-05-23	1.340	1.345	1.320	1.320	1.320	8,791
2023-05-22	1.320	1.320	1.320	1.320	1.320	2,000
2023-05-19	1.300	1.300	1.300	1.300	1.300	11,500
2023-05-18	1.210	1.295	1.210	1.285	1.285	19,338
2023-05-17	1.235	1.235	1.235	1.235	1.235	1,854
2023-05-16	1.170	1.220	1.170	1.220	1.220	7,309
2023-05-15	1.210	1.220	1.210	1.220	1.220	5,513
2023-05-12	1.210	1.210	1.210	1.210	1.210	3,500
2023-05-11	1.200	1.200	1.200	1.200	1.200	2,245
2023-05-10	1.210	1.210	1.193	1.210	1.210	27,339
2023-05-09	1.205	1.210	1.205	1.210	1.210	9,794
2023-05-08	1.205	1.205	1.205	1.205	1.205	4,592
2023-05-05	1.200	1.230	1.200	1.230	1.230	5,604
2023-05-04	1.200	1.200	1.200	1.200	1.200	0
2023-05-03	1.160	1.200	1.160	1.200	1.200	12,051
2023-05-02	1.180	1.180	1.150	1.150	1.150	14,148
2023-05-01	1.150	1.155	1.150	1.150	1.150	9,000
2023-04-28	1.150	1.165	1.135	1.150	1.150	28,480
2023-04-27	1.170	1.170	1.165	1.165	1.165	12,779
2023-04-26	1.210	1.210	1.170	1.170	1.170	11,891
2023-04-24	1.185	1.200	1.185	1.200	1.200	8,644
2023-04-21	1.190	1.230	1.165	1.200	1.200	21,876
2023-04-20	1.195	1.225	1.190	1.225	1.225	14,394
2023-04-19	1.200	1.215	1.200	1.215	1.215	5,616
2023-04-18	1.205	1.235	1.205	1.230	1.230	20,173
2023-04-17	1.225	1.230	1.215	1.230	1.230	27,043
2023-04-14	1.230	1.275	1.230	1.275	1.275	4,188
2023-04-13	1.270	1.270	1.175	1.175	1.175	2,860
2023-04-12	1.235	1.235	1.225	1.235	1.235	37,568
2023-04-11	1.205	1.230	1.195	1.225	1.225	75,872
2023-04-06	1.225	1.225	1.200	1.200	1.200	4,886
2023-04-05	1.270	1.270	1.270	1.270	1.270	0
2023-04-04	1.270	1.270	1.270	1.270	1.270	15,610
2023-04-03	1.300	1.300	1.300	1.300	1.300	0

← NewerPage 15 of 22 · 1,269 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.