Vista Group International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.285	1.300	1.285	1.300	1.300	38,413
2023-03-30	1.255	1.295	1.250	1.295	1.295	153,402
2023-03-29	1.250	1.250	1.250	1.250	1.250	2,177
2023-03-28	1.200	1.215	1.200	1.200	1.200	218
2023-03-27	1.235	1.235	1.200	1.200	1.200	6,882
2023-03-24	1.285	1.285	1.235	1.235	1.235	12,603
2023-03-23	1.285	1.285	1.255	1.260	1.260	30,375
2023-03-22	1.280	1.285	1.260	1.265	1.265	1,339
2023-03-21	1.290	1.290	1.260	1.275	1.275	12,256
2023-03-20	1.305	1.305	1.265	1.280	1.280	4,965
2023-03-17	1.315	1.350	1.270	1.270	1.270	60,934
2023-03-16	1.260	1.320	1.260	1.320	1.320	10,594
2023-03-15	1.235	1.235	1.235	1.235	1.235	4,738
2023-03-14	1.250	1.250	1.250	1.250	1.250	0
2023-03-13	1.260	1.260	1.250	1.250	1.250	19,454
2023-03-10	1.265	1.295	1.260	1.295	1.295	4,884
2023-03-09	1.340	1.340	1.270	1.270	1.270	5,097
2023-03-08	1.300	1.315	1.265	1.315	1.315	8,375
2023-03-07	1.295	1.295	1.295	1.295	1.295	0
2023-03-06	1.290	1.295	1.260	1.295	1.295	9,508
2023-03-03	1.290	1.295	1.270	1.290	1.290	18,397
2023-03-02	1.330	1.330	1.330	1.330	1.330	0
2023-03-01	1.330	1.330	1.330	1.330	1.330	18,679
2023-02-28	1.260	1.300	1.255	1.270	1.270	32,198
2023-02-27	1.300	1.300	1.250	1.250	1.250	7,733
2023-02-24	1.243	1.265	1.243	1.265	1.265	849
2023-02-23	1.210	1.220	1.200	1.200	1.200	3,368
2023-02-22	1.200	1.200	1.160	1.175	1.175	18,173
2023-02-21	1.250	1.250	1.200	1.250	1.250	98,319
2023-02-20	1.330	1.330	1.300	1.300	1.300	377,868
2023-02-17	1.330	1.330	1.320	1.320	1.320	27,793
2023-02-16	1.320	1.320	1.320	1.320	1.320	6,000
2023-02-15	1.310	1.310	1.310	1.310	1.310	1,890
2023-02-14	1.345	1.345	1.345	1.345	1.345	0
2023-02-13	1.345	1.345	1.345	1.345	1.345	0
2023-02-10	1.345	1.345	1.345	1.345	1.345	2,298
2023-02-09	1.330	1.330	1.325	1.325	1.325	20
2023-02-08	1.335	1.335	1.330	1.330	1.330	4,098
2023-02-07	1.350	1.350	1.350	1.350	1.350	0
2023-02-06	1.350	1.350	1.295	1.350	1.350	32,861
2023-02-03	1.350	1.350	1.350	1.350	1.350	37
2023-02-02	1.340	1.350	1.340	1.350	1.350	7,495
2023-02-01	1.325	1.330	1.320	1.330	1.330	7,646
2023-01-31	1.335	1.380	1.330	1.330	1.330	23,845
2023-01-30	1.330	1.360	1.330	1.360	1.360	2,562
2023-01-27	1.345	1.350	1.330	1.330	1.330	10,198
2023-01-25	1.345	1.345	1.345	1.345	1.345	750
2023-01-24	1.350	1.350	1.345	1.345	1.345	1,009
2023-01-23	1.330	1.330	1.330	1.330	1.330	302
2023-01-20	1.345	1.345	1.345	1.345	1.345	0
2023-01-19	1.280	1.370	1.280	1.345	1.345	24,692
2023-01-18	1.380	1.380	1.280	1.280	1.280	7,482
2023-01-17	1.375	1.375	1.375	1.375	1.375	0
2023-01-16	1.375	1.375	1.375	1.375	1.375	2,000
2023-01-13	1.355	1.355	1.350	1.350	1.350	3,349
2023-01-12	1.320	1.355	1.320	1.345	1.345	7,850
2023-01-11	1.345	1.380	1.345	1.355	1.355	15,566
2023-01-10	1.345	1.345	1.345	1.345	1.345	3,580
2023-01-09	1.285	1.285	1.285	1.285	1.285	0
2023-01-06	1.430	1.430	1.285	1.285	1.285	9,934

← NewerPage 16 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.