Vista Group International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.550	1.550	1.460	1.465	1.465	22,329
2026-02-03	1.560	1.600	1.530	1.530	1.530	10,225
2026-02-02	1.600	1.600	1.560	1.600	1.600	65,458
2026-01-30	1.660	1.680	1.590	1.610	1.610	31,362
2026-01-29	1.670	1.725	1.655	1.655	1.655	33,905
2026-01-28	1.730	1.730	1.670	1.700	1.700	19,975
2026-01-27	1.815	1.815	1.720	1.735	1.735	17,427
2026-01-23	1.835	1.835	1.810	1.815	1.815	2,806
2026-01-22	1.875	1.875	1.730	1.730	1.730	12,808
2026-01-21	1.920	1.950	1.855	1.865	1.865	3,745
2026-01-20	1.895	1.990	1.840	1.990	1.990	11,218
2026-01-19	1.930	1.930	1.890	1.893	1.893	4,218
2026-01-16	1.905	1.945	1.895	1.935	1.935	7,889
2026-01-15	2.000	2.000	1.905	1.905	1.905	4,930
2026-01-14	2.030	2.040	1.965	1.980	1.980	18,010
2026-01-13	2.030	2.050	2.010	2.050	2.050	5,403
2026-01-12	2.100	2.100	1.950	1.950	1.950	20,240
2026-01-09	2.070	2.150	2.070	2.100	2.100	313
2026-01-08	2.070	2.230	2.070	2.180	2.180	7,163
2026-01-07	2.260	2.290	2.070	2.070	2.070	21,658
2026-01-06	2.290	2.300	2.290	2.300	2.300	213
2026-01-05	2.250	2.270	2.230	2.260	2.260	152,274
2026-01-02	2.270	2.270	2.250	2.260	2.260	2,608
2025-12-31	2.270	2.330	2.270	2.270	2.270	55,975
2025-12-30	2.350	2.350	2.210	2.260	2.260	23,342
2025-12-29	2.350	2.350	2.250	2.270	2.270	12,651
2025-12-24	2.350	2.350	2.260	2.270	2.270	2,010
2025-12-23	2.200	2.330	2.200	2.240	2.240	15,345
2025-12-22	2.250	2.250	2.180	2.230	2.230	14,588
2025-12-19	2.200	2.270	2.170	2.200	2.200	191,009
2025-12-18	2.275	2.300	2.210	2.220	2.220	310,172
2025-12-17	2.310	2.310	2.270	2.290	2.290	76,461
2025-12-16	2.335	2.440	2.270	2.300	2.300	33,822
2025-12-15	2.410	2.410	2.325	2.330	2.330	44,174
2025-12-12	2.350	2.420	2.280	2.410	2.410	100,199
2025-12-11	2.280	2.320	2.250	2.305	2.305	61,021
2025-12-10	2.280	2.310	2.280	2.290	2.290	59,093
2025-12-09	2.320	2.335	2.220	2.270	2.270	60,598
2025-12-08	2.390	2.390	2.280	2.310	2.310	11,167
2025-12-05	2.380	2.400	2.370	2.400	2.400	51,593
2025-12-04	2.360	2.370	2.310	2.355	2.355	429
2025-12-03	2.330	2.455	2.310	2.380	2.380	38,371
2025-12-02	2.360	2.640	2.330	2.390	2.390	86,247
2025-12-01	2.300	2.400	2.260	2.400	2.400	30,153
2025-11-28	2.240	2.240	2.240	2.240	2.240	0
2025-11-27	2.350	2.350	2.240	2.240	2.240	197,272
2025-11-26	2.300	2.420	2.270	2.270	2.270	131,264
2025-11-25	2.220	2.250	2.200	2.230	2.230	355,617
2025-11-24	2.230	2.290	2.190	2.280	2.280	219,398
2025-11-21	2.300	2.300	2.200	2.210	2.210	715,568
2025-11-20	2.250	2.300	2.240	2.240	2.240	22,490
2025-11-19	2.220	2.240	2.175	2.240	2.240	487,099
2025-11-18	2.250	2.285	2.200	2.240	2.240	47,873
2025-11-17	2.220	2.270	2.200	2.270	2.270	97,826
2025-11-14	2.290	2.310	2.230	2.290	2.290	6,362
2025-11-13	2.340	2.380	2.300	2.330	2.330	24,862
2025-11-12	2.280	2.450	2.260	2.400	2.400	127,097
2025-11-11	2.360	2.360	2.320	2.320	2.320	9,135
2025-11-10	2.320	2.450	2.320	2.450	2.450	6,842
2025-11-07	2.310	2.360	2.310	2.330	2.330	64,706

← NewerPage 4 of 22 · 1,268 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.