Vista Group International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.335	1.370	1.305	1.365	1.365	17,857
2022-10-07	1.315	1.315	1.315	1.315	1.315	0
2022-10-06	1.315	1.315	1.315	1.315	1.315	0
2022-10-05	1.375	1.375	1.200	1.315	1.315	18,217
2022-10-04	1.360	1.360	1.360	1.360	1.360	0
2022-10-03	1.360	1.360	1.360	1.360	1.360	0
2022-09-30	1.350	1.370	1.350	1.360	1.360	3,399
2022-09-29	1.405	1.405	1.405	1.405	1.405	0
2022-09-28	1.405	1.405	1.405	1.405	1.405	0
2022-09-27	1.405	1.405	1.405	1.405	1.405	1,701
2022-09-26	1.400	1.400	1.400	1.400	1.400	0
2022-09-23	1.400	1.400	1.395	1.400	1.400	6,685
2022-09-21	1.365	1.405	1.220	1.400	1.400	53,645
2022-09-20	1.380	1.410	1.380	1.410	1.410	2,086
2022-09-19	1.385	1.385	1.380	1.385	1.385	3,511
2022-09-16	1.385	1.385	1.385	1.385	1.385	1,689
2022-09-15	1.420	1.450	1.400	1.400	1.400	17,683
2022-09-14	1.385	1.420	1.385	1.420	1.420	25,257
2022-09-13	1.460	1.460	1.460	1.460	1.460	0
2022-09-12	1.435	1.460	1.400	1.460	1.460	56,715
2022-09-09	1.435	1.435	1.395	1.410	1.410	10,105
2022-09-08	1.495	1.495	1.395	1.395	1.395	23,263
2022-09-07	1.495	1.495	1.445	1.495	1.495	8,273
2022-09-06	1.550	1.550	1.435	1.435	1.435	17,583
2022-09-05	1.645	1.645	1.645	1.645	1.645	0
2022-09-02	1.645	1.645	1.645	1.645	1.645	0
2022-09-01	1.645	1.645	1.645	1.645	1.645	1,680
2022-08-31	1.685	1.685	1.685	1.685	1.685	6
2022-08-30	1.655	1.680	1.650	1.650	1.650	15,390
2022-08-29	1.705	1.705	1.590	1.630	1.630	6,731
2022-08-26	1.650	1.665	1.650	1.665	1.665	2,581
2022-08-25	1.650	1.675	1.645	1.650	1.650	22,485
2022-08-24	1.660	1.690	1.595	1.690	1.690	39,524
2022-08-23	1.725	1.725	1.725	1.725	1.725	0
2022-08-22	1.665	1.725	1.615	1.725	1.725	34,438
2022-08-19	1.810	1.810	1.800	1.800	1.800	25
2022-08-18	1.800	1.800	1.800	1.800	1.800	0
2022-08-17	1.800	1.800	1.800	1.800	1.800	0
2022-08-16	1.710	1.800	1.710	1.800	1.800	8,938
2022-08-15	1.725	1.780	1.665	1.770	1.770	18,277
2022-08-12	1.780	1.780	1.780	1.780	1.780	0
2022-08-11	1.780	1.780	1.780	1.780	1.780	278
2022-08-10	1.755	1.800	1.715	1.770	1.770	12,522
2022-08-09	1.730	1.795	1.730	1.795	1.795	14,861
2022-08-08	1.700	1.750	1.700	1.730	1.730	22,959
2022-08-05	1.630	1.665	1.630	1.640	1.640	13,803
2022-08-04	1.605	1.620	1.600	1.600	1.600	22,121
2022-08-03	1.555	1.555	1.555	1.555	1.555	0
2022-08-02	1.555	1.555	1.555	1.555	1.555	151
2022-08-01	1.545	1.615	1.500	1.555	1.555	34,498
2022-07-29	1.585	1.650	1.555	1.645	1.645	13,063
2022-07-28	1.530	1.545	1.530	1.540	1.540	16,097
2022-07-27	1.500	1.545	1.500	1.545	1.545	1,005
2022-07-26	1.510	1.510	1.490	1.500	1.500	12,519
2022-07-25	1.510	1.530	1.495	1.495	1.495	8,865
2022-07-22	1.500	1.500	1.495	1.495	1.495	2,162
2022-07-21	1.495	1.495	1.495	1.495	1.495	5
2022-07-20	1.530	1.530	1.490	1.490	1.490	8,327
2022-07-19	1.540	1.540	1.540	1.540	1.540	0
2022-07-18	1.540	1.540	1.540	1.540	1.540	974

← NewerPage 18 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.