Vista Group International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.390	1.425	1.390	1.425	1.425	6,819
2023-01-04	1.390	1.390	1.363	1.363	1.363	2,490
2023-01-03	1.390	1.390	1.300	1.300	1.300	1,798
2022-12-30	1.400	1.435	1.350	1.350	1.350	7,736
2022-12-29	1.330	1.330	1.330	1.330	1.330	0
2022-12-28	1.330	1.330	1.330	1.330	1.330	270
2022-12-23	1.360	1.360	1.360	1.360	1.360	1,079
2022-12-22	1.390	1.390	1.390	1.390	1.390	2
2022-12-21	1.320	1.370	1.320	1.370	1.370	3,631
2022-12-20	1.360	1.400	1.360	1.400	1.400	90,135
2022-12-19	1.360	1.360	1.360	1.360	1.360	0
2022-12-16	1.350	1.370	1.300	1.360	1.360	3,260
2022-12-15	1.330	1.330	1.315	1.330	1.330	4,426
2022-12-14	1.300	1.300	1.215	1.245	1.245	3,233
2022-12-13	1.425	1.440	1.395	1.440	1.440	20,666
2022-12-12	1.430	1.430	1.430	1.430	1.430	653
2022-12-09	1.400	1.410	1.400	1.410	1.410	5,194
2022-12-08	1.380	1.380	1.380	1.380	1.380	0
2022-12-07	1.400	1.400	1.375	1.380	1.380	3,680
2022-12-06	1.460	1.460	1.460	1.460	1.460	0
2022-12-05	1.460	1.460	1.460	1.460	1.460	0
2022-12-02	1.440	1.460	1.440	1.460	1.460	5,400
2022-12-01	1.415	1.460	1.415	1.460	1.460	15,550
2022-11-30	1.345	1.400	1.345	1.400	1.400	10,376
2022-11-29	1.380	1.380	1.380	1.380	1.380	0
2022-11-28	1.400	1.400	1.360	1.380	1.380	16,087
2022-11-25	1.380	1.380	1.380	1.380	1.380	493
2022-11-24	1.385	1.385	1.385	1.385	1.385	1,328
2022-11-23	1.355	1.390	1.355	1.390	1.390	590
2022-11-22	1.305	1.365	1.305	1.365	1.365	1,463
2022-11-21	1.365	1.460	1.365	1.460	1.460	7,285
2022-11-18	1.400	1.400	1.400	1.400	1.400	79
2022-11-17	1.400	1.408	1.400	1.400	1.400	3,540
2022-11-16	1.435	1.435	1.435	1.435	1.435	0
2022-11-15	1.435	1.435	1.435	1.435	1.435	2,936
2022-11-14	1.405	1.405	1.365	1.395	1.395	2,552
2022-11-11	1.355	1.405	1.355	1.405	1.405	4,281
2022-11-10	1.350	1.350	1.300	1.310	1.310	39,766
2022-11-09	1.340	1.340	1.340	1.340	1.340	3,510
2022-11-08	1.350	1.350	1.350	1.350	1.350	14
2022-11-07	1.460	1.460	1.460	1.460	1.460	0
2022-11-04	1.430	1.460	1.420	1.460	1.460	3,797
2022-11-03	1.460	1.460	1.460	1.460	1.460	553
2022-11-02	1.385	1.440	1.365	1.440	1.440	33,024
2022-11-01	1.365	1.410	1.365	1.410	1.410	7,020
2022-10-31	1.355	1.410	1.355	1.400	1.400	5,058
2022-10-28	1.335	1.335	1.335	1.335	1.335	0
2022-10-27	1.380	1.380	1.325	1.335	1.335	3,420
2022-10-26	1.400	1.400	1.395	1.395	1.395	5,865
2022-10-25	1.410	1.410	1.380	1.380	1.380	6,036
2022-10-24	1.380	1.380	1.380	1.380	1.380	200
2022-10-21	1.400	1.400	1.383	1.383	1.383	1,098
2022-10-20	1.405	1.405	1.400	1.400	1.400	1,500
2022-10-19	1.430	1.430	1.413	1.413	1.413	3,251
2022-10-18	1.430	1.440	1.430	1.440	1.440	2,471
2022-10-17	1.420	1.420	1.420	1.420	1.420	750
2022-10-14	1.395	1.445	1.395	1.445	1.445	7,555
2022-10-13	1.375	1.375	1.370	1.370	1.370	15,092
2022-10-12	1.365	1.400	1.365	1.400	1.400	9,265
2022-10-11	1.365	1.400	1.365	1.400	1.400	10,404

← NewerPage 17 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.