Vista Group International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3.120 | 3.120 | 2.830 | 2.830 | 2.830 | 27,561 |
| 2025-08-13 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2025-08-12 | 3.120 | 3.150 | 3.070 | 3.070 | 3.070 | 16,318 |
| 2025-08-11 | 3.210 | 3.210 | 3.120 | 3.120 | 3.120 | 24,608 |
| 2025-08-08 | 3.190 | 3.220 | 3.190 | 3.200 | 3.200 | 167,092 |
| 2025-08-07 | 3.190 | 3.200 | 3.155 | 3.200 | 3.200 | 7,665 |
| 2025-08-06 | 3.190 | 3.230 | 3.190 | 3.230 | 3.230 | 10,703 |
| 2025-08-05 | 3.180 | 3.210 | 3.180 | 3.210 | 3.210 | 49 |
| 2025-08-04 | 3.220 | 3.220 | 3.190 | 3.190 | 3.190 | 190 |
| 2025-08-01 | 3.220 | 3.220 | 3.160 | 3.190 | 3.190 | 1,213 |
| 2025-07-31 | 3.180 | 3.230 | 3.180 | 3.230 | 3.230 | 5,890 |
| 2025-07-30 | 3.210 | 3.230 | 3.190 | 3.190 | 3.190 | 797 |
| 2025-07-29 | 3.190 | 3.230 | 3.190 | 3.220 | 3.220 | 418 |
| 2025-07-28 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 99 |
| 2025-07-25 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 317 |
| 2025-07-24 | 3.250 | 3.250 | 3.180 | 3.180 | 3.180 | 364 |
| 2025-07-23 | 3.200 | 3.250 | 3.200 | 3.250 | 3.250 | 3,654 |
| 2025-07-22 | 3.210 | 3.210 | 3.200 | 3.200 | 3.200 | 1,768 |
| 2025-07-21 | 3.175 | 3.260 | 3.150 | 3.220 | 3.220 | 3,537 |
| 2025-07-18 | 3.180 | 3.250 | 3.180 | 3.230 | 3.230 | 2,587 |
| 2025-07-17 | 3.280 | 3.280 | 3.190 | 3.260 | 3.260 | 121 |
| 2025-07-16 | 3.340 | 3.380 | 3.270 | 3.300 | 3.300 | 8,358 |
| 2025-07-15 | 3.230 | 3.300 | 3.220 | 3.270 | 3.270 | 5,476 |
| 2025-07-14 | 3.210 | 3.210 | 3.170 | 3.190 | 3.190 | 1,185 |
| 2025-07-11 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 11 |
| 2025-07-10 | 3.230 | 3.240 | 3.140 | 3.220 | 3.220 | 59,155 |
| 2025-07-09 | 3.210 | 3.210 | 3.180 | 3.210 | 3.210 | 3,603 |
| 2025-07-08 | 3.180 | 3.240 | 3.180 | 3.210 | 3.210 | 6,283 |
| 2025-07-07 | 3.210 | 3.230 | 3.170 | 3.230 | 3.230 | 29,524 |
| 2025-07-04 | 3.240 | 3.240 | 3.170 | 3.190 | 3.190 | 1,033 |
| 2025-07-03 | 3.190 | 3.240 | 3.190 | 3.240 | 3.240 | 2,437 |
| 2025-07-02 | 3.220 | 3.230 | 3.200 | 3.200 | 3.200 | 3,844 |
| 2025-07-01 | 3.220 | 3.400 | 3.170 | 3.400 | 3.400 | 17,245 |
| 2025-06-30 | 3.180 | 3.260 | 3.170 | 3.250 | 3.250 | 6,478 |
| 2025-06-27 | 3.170 | 3.300 | 3.090 | 3.170 | 3.170 | 158,284 |
| 2025-06-26 | 3.090 | 3.230 | 3.090 | 3.190 | 3.190 | 8,226 |
| 2025-06-25 | 3.170 | 3.170 | 2.810 | 3.020 | 3.020 | 12,144 |
| 2025-06-24 | 3.110 | 3.290 | 3.080 | 3.170 | 3.170 | 46,494 |
| 2025-06-23 | 3.150 | 3.250 | 3.050 | 3.110 | 3.110 | 25,626 |
| 2025-06-20 | 3.180 | 3.280 | 3.150 | 3.210 | 3.210 | 15,625 |
| 2025-06-19 | 3.160 | 3.295 | 3.100 | 3.180 | 3.180 | 12,910 |
| 2025-06-18 | 3.170 | 3.190 | 3.105 | 3.120 | 3.120 | 20,976 |
| 2025-06-17 | 3.210 | 3.210 | 3.175 | 3.190 | 3.190 | 13,692 |
| 2025-06-16 | 3.320 | 3.320 | 3.200 | 3.260 | 3.260 | 1,524 |
| 2025-06-13 | 3.410 | 3.410 | 3.260 | 3.260 | 3.260 | 14,862 |
| 2025-06-12 | 3.400 | 3.430 | 3.320 | 3.380 | 3.380 | 20,055 |
| 2025-06-11 | 3.250 | 3.310 | 3.250 | 3.310 | 3.310 | 766,506 |
| 2025-06-10 | 3.300 | 3.310 | 3.170 | 3.240 | 3.240 | 22,184 |
| 2025-06-06 | 3.320 | 3.400 | 3.290 | 3.400 | 3.400 | 29,695 |
| 2025-06-05 | 3.390 | 3.400 | 3.310 | 3.310 | 3.310 | 84,502 |
| 2025-06-04 | 3.350 | 3.450 | 3.320 | 3.400 | 3.400 | 30,402 |
| 2025-06-03 | 3.430 | 3.440 | 3.320 | 3.350 | 3.350 | 10,684 |
| 2025-06-02 | 3.390 | 3.550 | 3.360 | 3.550 | 3.550 | 6,804 |
| 2025-05-30 | 3.190 | 3.490 | 3.180 | 3.470 | 3.470 | 30,917 |
| 2025-05-29 | 3.170 | 3.220 | 3.140 | 3.220 | 3.220 | 4,545 |
| 2025-05-28 | 3.170 | 3.220 | 3.070 | 3.070 | 3.070 | 507,775 |
| 2025-05-27 | 3.120 | 3.170 | 3.100 | 3.100 | 3.100 | 7,817 |
| 2025-05-26 | 3.230 | 3.260 | 3.120 | 3.240 | 3.240 | 22,098 |
| 2025-05-23 | 3.310 | 3.330 | 3.145 | 3.270 | 3.270 | 7,088 |
| 2025-05-22 | 3.340 | 3.380 | 3.310 | 3.360 | 3.360 | 6,484 |
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.