Vista Group International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.960	2.020	1.960	2.010	2.010	1,145
2026-07-24	2.010	2.010	1.985	1.995	1.995	12,623
2026-07-23	2.060	2.090	2.060	2.060	2.060	1,129
2026-07-22	2.020	2.080	2.010	2.035	2.035	12,264
2026-07-21	2.070	2.090	1.980	1.980	1.980	19,543
2026-07-20	2.070	2.070	1.990	2.060	2.060	41,023
2026-07-17	2.070	2.070	2.040	2.070	2.070	18,146
2026-07-16	2.010	2.010	1.988	2.010	2.010	1,684
2026-07-15	1.980	1.995	1.975	1.980	1.980	8,764
2026-07-14	1.880	1.880	1.880	1.880	1.880	0
2026-07-13	2.000	2.000	1.880	1.880	1.880	31,325
2026-07-10	2.000	2.050	2.000	2.050	2.050	853
2026-07-09	1.960	2.030	1.935	2.000	2.000	38,124
2026-07-08	2.080	2.080	2.010	2.030	2.030	8,553
2026-07-07	2.030	2.080	2.030	2.080	2.080	1,649
2026-07-06	1.960	1.960	1.950	1.950	1.950	2,061
2026-07-03	1.920	1.935	1.890	1.900	1.900	9,510
2026-07-02	1.905	1.905	1.895	1.895	1.895	231
2026-07-01	1.950	1.950	1.950	1.950	1.950	0
2026-06-30	1.975	1.975	1.885	1.950	1.950	41,563
2026-06-29	2.000	2.000	1.950	1.950	1.950	10,802
2026-06-26	1.985	2.000	1.985	2.000	2.000	1,147
2026-06-25	2.010	2.010	1.935	1.935	1.935	621
2026-06-24	2.010	2.010	1.930	1.970	1.970	7,943
2026-06-23	1.950	2.020	1.915	1.965	1.965	423,962
2026-06-22	1.900	1.910	1.880	1.880	1.880	6,459
2026-06-19	1.920	1.955	1.895	1.895	1.895	21,453
2026-06-18	2.050	2.090	1.915	1.920	1.920	2,905
2026-06-17	1.905	2.040	1.860	2.040	2.040	15,099
2026-06-16	1.925	1.925	1.895	1.910	1.910	1,528
2026-06-15	1.850	1.850	1.810	1.830	1.830	32,521
2026-06-12	1.830	1.855	1.830	1.845	1.845	13,639
2026-06-11	1.850	1.900	1.850	1.890	1.890	17,885
2026-06-10	1.895	1.925	1.890	1.900	1.900	3,973
2026-06-09	1.820	1.840	1.790	1.840	1.840	64,460
2026-06-05	1.870	1.870	1.810	1.815	1.815	31,157
2026-06-04	1.930	1.945	1.885	1.930	1.930	12,780
2026-06-03	1.940	1.955	1.845	1.930	1.930	28,036
2026-06-02	2.140	2.140	1.900	1.900	1.900	41,270
2026-06-01	2.150	2.210	2.140	2.140	2.140	18,843
2026-05-29	2.200	2.200	2.130	2.170	2.170	47,403
2026-05-28	2.150	2.240	2.100	2.220	2.220	39,335
2026-05-27	1.940	2.150	1.940	2.150	2.150	37,888
2026-05-26	1.885	1.905	1.875	1.905	1.905	12,669
2026-05-25	1.870	1.920	1.825	1.920	1.920	59,854
2026-05-22	1.935	1.935	1.760	1.870	1.870	367,115
2026-05-21	1.885	2.010	1.885	1.885	1.885	14,342
2026-05-20	1.810	2.000	1.810	1.860	1.860	115,763
2026-05-19	1.700	1.795	1.645	1.718	1.718	4,045
2026-05-18	1.750	1.750	1.645	1.675	1.675	42,402
2026-05-15	1.675	1.740	1.595	1.725	1.725	36,207
2026-05-14	1.745	1.750	1.670	1.675	1.675	18,300
2026-05-13	1.730	1.735	1.640	1.640	1.640	443
2026-05-12	1.715	1.765	1.640	1.640	1.640	15,684
2026-05-11	1.770	1.795	1.698	1.715	1.715	24,095
2026-05-08	1.735	1.800	1.735	1.770	1.770	58,023
2026-05-07	1.645	1.720	1.645	1.720	1.720	24,273
2026-05-06	1.600	1.650	1.600	1.630	1.630	79,493
2026-05-05	1.560	1.635	1.560	1.615	1.615	994
2026-05-04	1.560	1.635	1.525	1.560	1.560	20,001

← NewerPage 2 of 3 · 130 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.