Vista Group International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.625	1.625	1.545	1.555	1.555	26,412
2022-04-19	1.590	1.610	1.550	1.610	1.610	16,698
2022-04-14	1.585	1.605	1.570	1.590	1.590	13,420
2022-04-13	1.655	1.655	1.630	1.630	1.630	2,968
2022-04-12	1.630	1.670	1.630	1.670	1.670	7,000
2022-04-11	1.675	1.680	1.615	1.630	1.630	22,954
2022-04-08	1.630	1.700	1.630	1.700	1.700	2,315
2022-04-07	1.670	1.670	1.660	1.660	1.660	60
2022-04-06	1.660	1.660	1.640	1.660	1.660	15,120
2022-04-05	1.633	1.650	1.633	1.650	1.650	18,974
2022-04-04	1.650	1.650	1.595	1.600	1.600	33,561
2022-04-01	1.690	1.695	1.680	1.680	1.680	6,024
2022-03-31	1.700	1.705	1.695	1.700	1.700	7,121
2022-03-30	1.730	1.750	1.700	1.700	1.700	19,592
2022-03-29	1.725	1.770	1.700	1.750	1.750	11,553
2022-03-28	1.720	1.720	1.720	1.720	1.720	0
2022-03-25	1.715	1.720	1.715	1.720	1.720	1,042
2022-03-24	1.725	1.725	1.715	1.715	1.715	2,000
2022-03-23	1.710	1.710	1.710	1.710	1.710	50
2022-03-22	1.700	1.710	1.650	1.670	1.670	18,192
2022-03-21	1.725	1.725	1.725	1.725	1.725	1,155
2022-03-18	1.735	1.780	1.690	1.725	1.725	23,908
2022-03-17	1.650	1.750	1.650	1.750	1.750	27,693
2022-03-16	1.575	1.625	1.575	1.625	1.625	4,852
2022-03-15	1.590	1.600	1.590	1.600	1.600	2,735
2022-03-14	1.630	1.630	1.550	1.550	1.550	29,681
2022-03-11	1.640	1.700	1.630	1.630	1.630	15,229
2022-03-10	1.705	1.705	1.625	1.640	1.640	7,084
2022-03-09	1.700	1.700	1.625	1.625	1.625	23,844
2022-03-08	1.610	1.700	1.505	1.680	1.680	867,989
2022-03-07	1.760	1.785	1.695	1.695	1.695	20,678
2022-03-04	1.800	1.815	1.765	1.785	1.785	20,216
2022-03-03	1.865	1.900	1.800	1.800	1.800	15,787
2022-03-02	1.845	1.865	1.820	1.850	1.850	7,723
2022-03-01	1.900	1.900	1.840	1.870	1.870	12,435
2022-02-28	1.995	1.995	1.995	1.995	1.995	0
2022-02-25	1.795	2.010	1.770	1.995	1.995	23,039
2022-02-24	1.835	1.835	1.730	1.820	1.820	27,066
2022-02-23	1.820	1.820	1.745	1.800	1.800	3,183
2022-02-22	1.900	1.940	1.870	1.905	1.905	10,858
2022-02-21	1.900	1.900	1.830	1.900	1.900	32,898
2022-02-18	1.865	1.905	1.865	1.880	1.880	16,589
2022-02-17	1.905	1.905	1.870	1.900	1.900	28,120
2022-02-16	1.900	1.945	1.900	1.930	1.930	2,861
2022-02-15	1.900	1.900	1.865	1.885	1.885	8,922
2022-02-14	1.975	1.980	1.975	1.980	1.980	605
2022-02-11	2.010	2.010	1.900	1.900	1.900	5,200
2022-02-10	2.010	2.040	2.010	2.010	2.010	6,473
2022-02-09	1.975	2.030	1.970	1.985	1.985	8,227
2022-02-08	2.020	2.020	1.965	1.970	1.970	8,451
2022-02-07	2.060	2.060	2.060	2.060	2.060	1,304
2022-02-04	2.060	2.060	1.965	1.965	1.965	2,091
2022-02-03	2.030	2.060	2.030	2.060	2.060	682
2022-02-02	1.980	2.040	1.905	2.040	2.040	74,329
2022-02-01	1.960	2.020	1.960	1.975	1.975	36,285
2022-01-31	1.940	1.950	1.940	1.950	1.950	1,506
2022-01-28	1.880	1.920	1.825	1.900	1.900	28,987
2022-01-27	1.965	1.965	1.850	1.865	1.865	72,447
2022-01-25	2.000	2.010	1.938	1.965	1.965	53,861
2022-01-24	1.950	2.030	1.915	2.000	2.000	21,365

← NewerPage 20 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.