Vista Group International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.290	2.450	2.290	2.310	2.310	4,744
2025-11-05	2.250	2.350	2.230	2.300	2.300	25,358
2025-11-04	2.310	2.335	2.290	2.290	2.290	1,391
2025-11-03	2.310	2.360	2.310	2.340	2.340	8,609
2025-10-31	2.400	2.400	2.300	2.300	2.300	57,115
2025-10-30	2.370	2.440	2.330	2.440	2.440	1,449
2025-10-29	2.390	2.410	2.300	2.300	2.300	22,152
2025-10-28	2.500	2.500	2.450	2.460	2.460	2,051
2025-10-27	2.500	2.500	2.500	2.500	2.500	1,076
2025-10-24	2.440	2.530	2.430	2.500	2.500	32,502
2025-10-23	2.300	2.420	2.300	2.410	2.410	11,038
2025-10-22	2.380	2.380	2.220	2.270	2.270	14,521
2025-10-21	2.300	2.320	2.185	2.300	2.300	22,530
2025-10-20	2.350	2.410	2.340	2.350	2.350	15,331
2025-10-17	2.520	2.580	2.360	2.580	2.580	12,302
2025-10-16	2.570	2.570	2.310	2.520	2.520	15,925
2025-10-15	2.590	2.590	2.530	2.570	2.570	1,885
2025-10-14	2.650	2.650	2.520	2.520	2.520	12,063
2025-10-13	2.600	2.710	2.545	2.710	2.710	74,757
2025-10-10	2.590	2.700	2.590	2.700	2.700	3,488
2025-10-09	2.640	2.650	2.590	2.590	2.590	1,794
2025-10-08	2.640	2.680	2.640	2.650	2.650	33,114
2025-10-07	2.700	2.720	2.680	2.700	2.700	4,432
2025-10-06	2.650	2.740	2.640	2.700	2.700	4,159
2025-10-03	2.670	2.740	2.640	2.660	2.660	9,520
2025-10-02	2.670	2.690	2.640	2.640	2.640	3,920
2025-10-01	2.650	2.670	2.550	2.630	2.630	24,989
2025-09-30	2.610	2.640	2.580	2.620	2.620	27,542
2025-09-29	2.610	2.700	2.600	2.700	2.700	9,465
2025-09-26	2.640	2.690	2.610	2.610	2.610	1,547
2025-09-25	2.640	2.690	2.620	2.620	2.620	15,666
2025-09-24	2.670	2.690	2.640	2.640	2.640	2,999
2025-09-23	2.650	2.750	2.580	2.700	2.700	9,850
2025-09-22	2.640	2.790	2.630	2.790	2.790	10,144
2025-09-19	2.710	2.800	2.670	2.670	2.670	36,404
2025-09-18	2.740	2.790	2.650	2.790	2.790	39,678
2025-09-17	2.760	2.800	2.720	2.750	2.750	10,540
2025-09-16	2.760	2.775	2.740	2.750	2.750	36,880
2025-09-15	2.740	2.740	2.720	2.720	2.720	4,097
2025-09-12	2.800	2.800	2.730	2.730	2.730	13,743
2025-09-11	2.750	2.800	2.740	2.800	2.800	28,049
2025-09-10	2.770	2.770	2.770	2.770	2.770	0
2025-09-09	2.780	2.800	2.770	2.770	2.770	10,111
2025-09-08	2.700	2.810	2.700	2.800	2.800	95,933
2025-09-05	2.760	2.820	2.700	2.820	2.820	17,614
2025-09-04	2.690	2.750	2.670	2.750	2.750	8,576
2025-09-03	2.790	2.860	2.785	2.785	2.785	1,584
2025-09-02	2.660	2.820	2.660	2.770	2.770	14,332
2025-09-01	2.660	2.660	2.660	2.660	2.660	7,481
2025-08-29	2.680	2.680	2.650	2.650	2.650	6,475
2025-08-28	2.500	2.820	2.500	2.640	2.640	4,649
2025-08-27	2.800	2.820	2.800	2.810	2.810	21,888
2025-08-26	2.840	2.840	2.800	2.830	2.830	4,940
2025-08-25	2.850	2.850	2.820	2.820	2.820	381
2025-08-22	2.880	2.880	2.790	2.820	2.820	10,572
2025-08-21	2.850	2.880	2.750	2.880	2.880	27,260
2025-08-20	2.850	2.950	2.850	2.860	2.860	1,839
2025-08-19	2.830	2.900	2.810	2.860	2.860	580,358
2025-08-18	3.000	3.000	2.810	2.850	2.850	7,753
2025-08-15	2.850	2.980	2.820	2.980	2.980	13,031

← NewerPage 5 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.