Vista Group International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1.550 | 1.580 | 1.450 | 1.460 | 1.460 | 26,670 |
| 2026-04-30 | 1.533 | 1.570 | 1.495 | 1.495 | 1.495 | 15,581 |
| 2026-04-29 | 1.480 | 1.495 | 1.480 | 1.495 | 1.495 | 5,797 |
| 2026-04-28 | 1.490 | 1.495 | 1.490 | 1.495 | 1.495 | 438,474 |
| 2026-04-27 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 1 |
| 2026-04-24 | 1.540 | 1.540 | 1.515 | 1.515 | 1.515 | 2,691 |
| 2026-04-23 | 1.560 | 1.565 | 1.520 | 1.535 | 1.535 | 16,288 |
| 2026-04-22 | 1.495 | 1.565 | 1.495 | 1.555 | 1.555 | 14,304 |
| 2026-04-21 | 1.505 | 1.595 | 1.500 | 1.515 | 1.515 | 43,482 |
| 2026-04-20 | 1.510 | 1.510 | 1.470 | 1.470 | 1.470 | 7,352 |
| 2026-04-17 | 1.480 | 1.505 | 1.480 | 1.505 | 1.505 | 141 |
| 2026-04-16 | 1.460 | 1.535 | 1.448 | 1.470 | 1.470 | 1,037,729 |
| 2026-04-15 | 1.540 | 1.540 | 1.445 | 1.500 | 1.500 | 351,575 |
| 2026-04-14 | 1.465 | 1.540 | 1.465 | 1.540 | 1.540 | 657,599 |
| 2026-04-13 | 1.500 | 1.500 | 1.465 | 1.465 | 1.465 | 104,611 |
| 2026-04-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,165,001 |
| 2026-04-09 | 1.480 | 1.480 | 1.400 | 1.430 | 1.430 | 13,426 |
| 2026-04-08 | 1.345 | 1.430 | 1.345 | 1.430 | 1.430 | 100,134 |
| 2026-04-07 | 1.420 | 1.430 | 1.258 | 1.425 | 1.425 | 55,931 |
| 2026-04-02 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 112 |
| 2026-04-01 | 1.410 | 1.420 | 1.405 | 1.415 | 1.415 | 4,952 |
| 2026-03-31 | 1.405 | 1.405 | 1.350 | 1.405 | 1.405 | 4,565 |
| 2026-03-30 | 1.535 | 1.535 | 1.355 | 1.360 | 1.360 | 17,132 |
| 2026-03-27 | 1.395 | 1.433 | 1.360 | 1.360 | 1.360 | 8,858 |
| 2026-03-26 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 17 |
| 2026-03-25 | 1.420 | 1.430 | 1.388 | 1.430 | 1.430 | 15,236 |
| 2026-03-24 | 1.415 | 1.415 | 1.385 | 1.405 | 1.405 | 4,452 |
| 2026-03-23 | 1.420 | 1.420 | 1.395 | 1.395 | 1.395 | 2,041 |
| 2026-03-20 | 1.425 | 1.425 | 1.395 | 1.395 | 1.395 | 59 |
| 2026-03-19 | 1.460 | 1.535 | 1.435 | 1.530 | 1.530 | 7,523 |
| 2026-03-18 | 1.515 | 1.515 | 1.400 | 1.425 | 1.425 | 29,391 |
| 2026-03-17 | 1.505 | 1.520 | 1.480 | 1.515 | 1.515 | 3,445 |
| 2026-03-16 | 1.590 | 1.590 | 1.490 | 1.500 | 1.500 | 23,889 |
| 2026-03-13 | 1.595 | 1.600 | 1.595 | 1.600 | 1.600 | 7,834 |
| 2026-03-12 | 1.580 | 1.580 | 1.550 | 1.550 | 1.550 | 130 |
| 2026-03-11 | 1.505 | 1.550 | 1.500 | 1.500 | 1.500 | 2,293 |
| 2026-03-10 | 1.570 | 1.600 | 1.520 | 1.520 | 1.520 | 391,700 |
| 2026-03-09 | 1.570 | 1.570 | 1.520 | 1.545 | 1.545 | 16,362 |
| 2026-03-06 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 442 |
| 2026-03-05 | 1.555 | 1.555 | 1.555 | 1.555 | 1.555 | 506 |
| 2026-03-04 | 1.550 | 1.550 | 1.515 | 1.545 | 1.545 | 12,781 |
| 2026-03-03 | 1.520 | 1.600 | 1.520 | 1.530 | 1.530 | 21,490 |
| 2026-03-02 | 1.590 | 1.635 | 1.495 | 1.500 | 1.500 | 26,251 |
| 2026-02-27 | 1.560 | 1.760 | 1.560 | 1.590 | 1.590 | 110,307 |
| 2026-02-26 | 1.400 | 1.460 | 1.385 | 1.410 | 1.410 | 18,217 |
| 2026-02-25 | 1.460 | 1.460 | 1.380 | 1.440 | 1.440 | 67,188 |
| 2026-02-24 | 1.470 | 1.470 | 1.425 | 1.470 | 1.470 | 22,807 |
| 2026-02-23 | 1.470 | 1.515 | 1.410 | 1.515 | 1.515 | 15,004 |
| 2026-02-20 | 1.450 | 1.475 | 1.450 | 1.460 | 1.460 | 162,230 |
| 2026-02-19 | 1.450 | 1.505 | 1.450 | 1.500 | 1.500 | 7,419 |
| 2026-02-18 | 1.478 | 1.580 | 1.450 | 1.520 | 1.520 | 34,213 |
| 2026-02-17 | 1.415 | 1.560 | 1.415 | 1.550 | 1.550 | 159,559 |
| 2026-02-16 | 1.535 | 1.535 | 1.390 | 1.410 | 1.410 | 30,272 |
| 2026-02-13 | 1.570 | 1.605 | 1.530 | 1.530 | 1.530 | 6,554 |
| 2026-02-12 | 1.620 | 1.620 | 1.570 | 1.575 | 1.575 | 10,187 |
| 2026-02-11 | 1.680 | 1.680 | 1.610 | 1.655 | 1.655 | 30,816 |
| 2026-02-10 | 1.645 | 1.685 | 1.640 | 1.685 | 1.685 | 42,447 |
| 2026-02-09 | 1.585 | 1.695 | 1.585 | 1.610 | 1.610 | 64,770 |
| 2026-02-06 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2026-02-05 | 1.460 | 1.590 | 1.460 | 1.540 | 1.540 | 33,550 |
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.