Vista Group International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.060	2.090	2.050	2.090	2.090	4,758
2022-01-20	2.100	2.110	2.030	2.030	2.030	9,927
2022-01-19	2.100	2.100	2.080	2.080	2.080	23,102
2022-01-18	2.100	2.150	2.100	2.100	2.100	36,496
2022-01-17	2.110	2.120	2.110	2.120	2.120	5,802
2022-01-14	2.110	2.110	2.040	2.050	2.050	4,459
2022-01-13	2.060	2.120	2.050	2.120	2.120	3,211
2022-01-12	2.070	2.080	2.050	2.050	2.050	6,695
2022-01-11	2.130	2.130	2.030	2.060	2.060	5,440
2022-01-10	2.110	2.120	2.110	2.120	2.120	18,116
2022-01-07	2.150	2.150	2.120	2.120	2.120	125,374
2022-01-06	2.160	2.180	2.110	2.180	2.180	25,882
2022-01-05	2.240	2.260	2.220	2.230	2.230	1,343
2022-01-04	2.300	2.300	2.300	2.300	2.300	0
2021-12-31	2.280	2.300	2.250	2.300	2.300	39,137
2021-12-30	2.130	2.250	2.130	2.250	2.250	14,097
2021-12-29	2.070	2.200	2.070	2.140	2.140	23,251
2021-12-24	2.130	2.130	2.030	2.030	2.030	39,347
2021-12-23	2.130	2.140	2.100	2.130	2.130	27,442
2021-12-22	2.050	2.050	2.050	2.050	2.050	0
2021-12-21	2.030	2.050	2.010	2.050	2.050	47,340
2021-12-20	2.050	2.050	1.990	2.050	2.050	58,434
2021-12-17	2.130	2.140	2.030	2.140	2.140	176,418
2021-12-16	2.180	2.200	2.080	2.080	2.080	21,997
2021-12-15	2.240	2.240	2.180	2.180	2.180	6,152
2021-12-14	2.210	2.220	2.210	2.210	2.210	1,004
2021-12-13	2.150	2.240	2.150	2.240	2.240	9,383
2021-12-10	2.150	2.200	2.110	2.200	2.200	18,293
2021-12-09	2.180	2.180	2.180	2.180	2.180	460
2021-12-08	2.250	2.250	2.160	2.200	2.200	10,749
2021-12-07	2.230	2.260	2.190	2.260	2.260	5,035
2021-12-06	2.180	2.240	2.170	2.240	2.240	11,266
2021-12-03	2.150	2.250	2.150	2.250	2.250	30,734
2021-12-02	2.160	2.170	2.140	2.155	2.155	37,856
2021-12-01	2.170	2.230	2.170	2.230	2.230	13,371
2021-11-30	2.230	2.230	2.150	2.230	2.230	33,777
2021-11-29	2.180	2.230	2.175	2.230	2.230	82,138
2021-11-26	2.200	2.300	2.200	2.280	2.280	56,879
2021-11-25	2.190	2.240	2.080	2.220	2.220	72,543
2021-11-24	2.400	2.400	2.190	2.210	2.210	72,794
2021-11-23	2.420	2.440	2.380	2.440	2.440	9,814
2021-11-22	2.470	2.500	2.430	2.490	2.490	9,073
2021-11-19	2.490	2.500	2.470	2.500	2.500	48,537
2021-11-18	2.490	2.500	2.450	2.490	2.490	19,121
2021-11-17	2.440	2.500	2.430	2.490	2.490	7,687
2021-11-16	2.500	2.500	2.400	2.400	2.400	13,027
2021-11-15	2.460	2.490	2.420	2.470	2.470	12,906
2021-11-12	2.570	2.570	2.500	2.530	2.530	134,901
2021-11-11	2.560	2.590	2.530	2.580	2.580	55,150
2021-11-10	2.580	2.580	2.550	2.550	2.550	12,014
2021-11-09	2.540	2.610	2.530	2.530	2.530	57,486
2021-11-08	2.460	2.590	2.450	2.510	2.510	32,276
2021-11-05	2.400	2.470	2.400	2.470	2.470	45,112
2021-11-04	2.450	2.450	2.390	2.430	2.430	19,618
2021-11-03	2.410	2.450	2.330	2.450	2.450	38,942
2021-11-02	2.380	2.450	2.380	2.440	2.440	5,711
2021-11-01	2.420	2.420	2.400	2.400	2.400	8,961
2021-10-29	2.480	2.500	2.360	2.480	2.480	90,401
2021-10-28	2.410	2.480	2.410	2.480	2.480	17,807
2021-10-27	2.470	2.480	2.460	2.480	2.480	13,664

← NewerPage 21 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.