Vista Group International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.240 | 3.330 | 3.230 | 3.330 | 3.330 | 5,302 |
| 2025-05-20 | 3.310 | 3.330 | 3.110 | 3.110 | 3.110 | 3,742 |
| 2025-05-19 | 3.340 | 3.490 | 3.260 | 3.330 | 3.330 | 17,799 |
| 2025-05-16 | 3.390 | 3.450 | 3.350 | 3.380 | 3.380 | 694 |
| 2025-05-15 | 3.340 | 3.450 | 3.290 | 3.450 | 3.450 | 2,798 |
| 2025-05-14 | 3.360 | 3.450 | 3.320 | 3.380 | 3.380 | 1,049 |
| 2025-05-13 | 3.370 | 3.450 | 3.320 | 3.450 | 3.450 | 27,519 |
| 2025-05-12 | 3.230 | 3.350 | 3.160 | 3.350 | 3.350 | 36,585 |
| 2025-05-09 | 3.270 | 3.360 | 3.180 | 3.280 | 3.280 | 24,761 |
| 2025-05-08 | 3.320 | 3.410 | 3.270 | 3.370 | 3.370 | 4,429 |
| 2025-05-07 | 3.160 | 3.340 | 3.160 | 3.300 | 3.300 | 5,233 |
| 2025-05-06 | 3.190 | 3.390 | 3.100 | 3.260 | 3.260 | 12,296 |
| 2025-05-05 | 3.320 | 3.420 | 3.250 | 3.400 | 3.400 | 5,234 |
| 2025-05-02 | 3.320 | 3.400 | 3.280 | 3.280 | 3.280 | 16,091 |
| 2025-05-01 | 3.280 | 3.390 | 3.280 | 3.320 | 3.320 | 13,913 |
| 2025-04-30 | 3.200 | 3.290 | 3.190 | 3.280 | 3.280 | 16,552 |
| 2025-04-29 | 3.250 | 3.300 | 3.130 | 3.300 | 3.300 | 40,776 |
| 2025-04-28 | 3.180 | 3.450 | 3.180 | 3.450 | 3.450 | 34,104 |
| 2025-04-24 | 3.270 | 3.300 | 3.140 | 3.250 | 3.250 | 20,134 |
| 2025-04-23 | 3.350 | 3.370 | 3.320 | 3.350 | 3.350 | 9,474 |
| 2025-04-22 | 3.130 | 3.440 | 3.130 | 3.440 | 3.440 | 5,674 |
| 2025-04-17 | 3.260 | 3.440 | 3.130 | 3.130 | 3.130 | 7,794 |
| 2025-04-16 | 3.140 | 3.280 | 3.140 | 3.260 | 3.260 | 12,402 |
| 2025-04-15 | 3.190 | 3.430 | 3.110 | 3.430 | 3.430 | 6,225 |
| 2025-04-14 | 3.450 | 3.450 | 3.150 | 3.150 | 3.150 | 9,691 |
| 2025-04-11 | 3.240 | 3.450 | 3.220 | 3.450 | 3.450 | 5,278 |
| 2025-04-10 | 3.200 | 3.340 | 3.190 | 3.250 | 3.250 | 5,925 |
| 2025-04-09 | 3.150 | 3.200 | 3.050 | 3.050 | 3.050 | 36,751 |
| 2025-04-08 | 3.060 | 3.290 | 3.035 | 3.290 | 3.290 | 17,297 |
| 2025-04-07 | 3.020 | 3.120 | 2.960 | 3.000 | 3.000 | 20,277 |
| 2025-04-04 | 3.250 | 3.350 | 3.170 | 3.170 | 3.170 | 64,934 |
| 2025-04-03 | 3.290 | 3.500 | 3.230 | 3.330 | 3.330 | 9,689 |
| 2025-04-02 | 3.220 | 3.300 | 3.170 | 3.270 | 3.270 | 10,224 |
| 2025-04-01 | 3.310 | 3.530 | 3.220 | 3.220 | 3.220 | 15,701 |
| 2025-03-31 | 3.360 | 3.410 | 3.360 | 3.410 | 3.410 | 6,702 |
| 2025-03-28 | 3.470 | 3.470 | 3.320 | 3.320 | 3.320 | 3,860 |
| 2025-03-27 | 3.370 | 3.510 | 3.330 | 3.510 | 3.510 | 13,069 |
| 2025-03-26 | 3.440 | 3.440 | 3.330 | 3.330 | 3.330 | 15,636 |
| 2025-03-25 | 3.460 | 3.460 | 3.400 | 3.440 | 3.440 | 12,034 |
| 2025-03-24 | 3.540 | 3.610 | 3.460 | 3.510 | 3.510 | 22,065 |
| 2025-03-21 | 3.540 | 3.690 | 3.540 | 3.550 | 3.550 | 57,536 |
| 2025-03-20 | 3.540 | 3.615 | 3.520 | 3.615 | 3.615 | 48,655 |
| 2025-03-19 | 3.480 | 3.700 | 3.470 | 3.530 | 3.530 | 30,924 |
| 2025-03-18 | 3.590 | 3.590 | 3.400 | 3.400 | 3.400 | 1,266 |
| 2025-03-17 | 3.530 | 3.600 | 3.520 | 3.550 | 3.550 | 16,482 |
| 2025-03-14 | 3.440 | 3.620 | 3.440 | 3.530 | 3.530 | 12,646 |
| 2025-03-13 | 3.500 | 3.500 | 3.310 | 3.310 | 3.310 | 16,212 |
| 2025-03-12 | 3.430 | 3.490 | 3.290 | 3.490 | 3.490 | 25,428 |
| 2025-03-11 | 3.340 | 3.500 | 3.340 | 3.500 | 3.500 | 22,512 |
| 2025-03-10 | 3.380 | 3.380 | 3.260 | 3.330 | 3.330 | 14,501 |
| 2025-03-07 | 3.350 | 3.360 | 3.340 | 3.340 | 3.340 | 11,274 |
| 2025-03-06 | 3.260 | 3.330 | 3.260 | 3.300 | 3.300 | 9,187 |
| 2025-03-05 | 3.270 | 3.350 | 3.250 | 3.320 | 3.320 | 23,757 |
| 2025-03-04 | 3.320 | 3.340 | 3.230 | 3.260 | 3.260 | 80,637 |
| 2025-03-03 | 3.400 | 3.400 | 3.330 | 3.350 | 3.350 | 20,649 |
| 2025-02-28 | 3.130 | 3.450 | 3.130 | 3.400 | 3.400 | 73,203 |
| 2025-02-27 | 2.990 | 2.990 | 2.920 | 2.920 | 2.920 | 2,112 |
| 2025-02-26 | 2.930 | 2.990 | 2.920 | 2.990 | 2.990 | 11,814 |
| 2025-02-25 | 2.955 | 2.990 | 2.810 | 2.900 | 2.900 | 23,544 |
| 2025-02-24 | 2.930 | 2.970 | 2.910 | 2.920 | 2.920 | 9,800 |
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.