Vista Group International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.550	1.550	1.515	1.550	1.550	2,757
2022-07-14	1.535	1.535	1.525	1.535	1.535	6,254
2022-07-13	1.575	1.575	1.500	1.500	1.500	6,070
2022-07-12	1.555	1.555	1.520	1.530	1.530	178,922
2022-07-11	1.510	1.525	1.510	1.525	1.525	2,800
2022-07-08	1.555	1.555	1.555	1.555	1.555	2,000
2022-07-07	1.545	1.545	1.545	1.545	1.545	0
2022-07-06	1.545	1.545	1.545	1.545	1.545	2,265
2022-07-05	1.503	1.530	1.495	1.530	1.530	9,613
2022-07-04	1.500	1.535	1.500	1.500	1.500	15,455
2022-07-01	1.495	1.500	1.495	1.500	1.500	105
2022-06-30	1.470	1.545	1.470	1.530	1.530	134,213
2022-06-29	1.515	1.550	1.465	1.550	1.550	67,577
2022-06-28	1.500	1.515	1.495	1.515	1.515	11,019
2022-06-27	1.510	1.515	1.495	1.515	1.515	14,147
2022-06-24	1.390	1.430	1.385	1.430	1.430	13,611
2022-06-23	1.470	1.470	1.470	1.470	1.470	4,317
2022-06-22	1.500	1.550	1.500	1.505	1.505	9,506
2022-06-21	1.480	1.500	1.390	1.490	1.490	188,113
2022-06-20	1.480	1.480	1.450	1.450	1.450	5,510
2022-06-17	1.430	1.495	1.425	1.495	1.495	30,611
2022-06-16	1.430	1.430	1.425	1.430	1.430	3,453
2022-06-15	1.390	1.390	1.390	1.390	1.390	1,100
2022-06-14	1.385	1.500	1.385	1.450	1.450	27,655
2022-06-10	1.485	1.495	1.390	1.495	1.495	50,226
2022-06-09	1.460	1.500	1.460	1.500	1.500	161
2022-06-08	1.400	1.480	1.400	1.460	1.460	15,220
2022-06-07	1.450	1.450	1.385	1.385	1.385	19,922
2022-06-06	1.390	1.390	1.390	1.390	1.390	0
2022-06-03	1.390	1.390	1.390	1.390	1.390	0
2022-06-02	1.390	1.390	1.390	1.390	1.390	3,046
2022-06-01	1.390	1.390	1.390	1.390	1.390	0
2022-05-31	1.460	1.460	1.385	1.390	1.390	6,603
2022-05-30	1.400	1.400	1.400	1.400	1.400	712
2022-05-27	1.335	1.450	1.335	1.400	1.400	37,433
2022-05-26	1.330	1.335	1.315	1.330	1.330	42,789
2022-05-25	1.350	1.360	1.320	1.320	1.320	65,393
2022-05-24	1.375	1.380	1.360	1.360	1.360	37,718
2022-05-23	1.385	1.400	1.360	1.365	1.365	124,506
2022-05-20	1.430	1.430	1.430	1.430	1.430	2,097
2022-05-19	1.450	1.470	1.445	1.470	1.470	13,764
2022-05-18	1.500	1.500	1.490	1.490	1.490	2,070
2022-05-17	1.535	1.535	1.510	1.510	1.510	8,862
2022-05-16	1.550	1.575	1.540	1.540	1.540	8,273
2022-05-13	1.585	1.595	1.540	1.540	1.540	4,313
2022-05-12	1.595	1.600	1.595	1.595	1.595	26,083
2022-05-11	1.605	1.605	1.590	1.595	1.595	26,071
2022-05-10	1.565	1.600	1.525	1.600	1.600	9,571
2022-05-09	1.670	1.670	1.640	1.640	1.640	21,253
2022-05-06	1.650	1.675	1.635	1.675	1.675	8,484
2022-05-05	1.680	1.680	1.680	1.680	1.680	7,150
2022-05-04	1.670	1.680	1.670	1.680	1.680	2,418
2022-05-03	1.740	1.740	1.678	1.683	1.683	20,119
2022-05-02	1.715	1.715	1.670	1.685	1.685	76,213
2022-04-29	1.750	1.750	1.685	1.705	1.705	87,817
2022-04-28	1.650	1.750	1.645	1.750	1.750	48,453
2022-04-27	1.630	1.630	1.630	1.630	1.630	584
2022-04-26	1.598	1.625	1.598	1.625	1.625	37,298
2022-04-22	1.570	1.640	1.570	1.610	1.610	31,900
2022-04-21	1.590	1.630	1.580	1.580	1.580	7,483

← NewerPage 19 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.