Vista Group International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.920	2.920	2.880	2.920	2.920	3,482
2025-02-20	2.900	2.900	2.880	2.890	2.890	857
2025-02-19	2.890	2.900	2.890	2.900	2.900	3,993
2025-02-18	2.850	2.980	2.850	2.940	2.940	9,785
2025-02-17	2.860	2.910	2.840	2.910	2.910	9,804
2025-02-14	2.840	2.880	2.830	2.850	2.850	7,329
2025-02-13	2.980	2.980	2.870	2.870	2.870	9,063
2025-02-12	2.930	2.970	2.910	2.950	2.950	4,540
2025-02-11	2.940	2.990	2.940	2.990	2.990	10,825
2025-02-10	2.985	3.000	2.985	3.000	3.000	3,966
2025-02-07	2.980	3.000	2.910	2.910	2.910	5,554
2025-02-06	2.990	3.050	2.920	2.970	2.970	3,925
2025-02-05	2.930	3.030	2.930	3.030	3.030	37,253
2025-02-04	2.940	2.970	2.690	2.690	2.690	2,617
2025-02-03	2.940	2.940	2.880	2.920	2.920	4,447
2025-01-31	2.870	2.930	2.860	2.930	2.930	13,358
2025-01-30	2.880	2.880	2.690	2.690	2.690	12,103
2025-01-29	2.840	3.000	2.690	3.000	3.000	15,079
2025-01-28	2.860	2.900	2.750	2.750	2.750	22,766
2025-01-24	2.880	2.900	2.860	2.880	2.880	7,385
2025-01-23	2.850	2.920	2.840	2.870	2.870	17,033
2025-01-22	2.890	2.900	2.800	2.800	2.800	46,227
2025-01-21	2.810	2.890	2.810	2.890	2.890	9,220
2025-01-20	2.700	2.830	2.670	2.760	2.760	12,528
2025-01-17	2.600	2.830	2.600	2.830	2.830	17,624
2025-01-16	2.800	2.800	2.560	2.560	2.560	16,464
2025-01-15	2.850	2.860	2.770	2.770	2.770	29,446
2025-01-14	2.850	2.890	2.790	2.830	2.830	28,516
2025-01-13	2.940	2.980	2.550	2.720	2.720	37,843
2025-01-10	2.860	3.045	2.850	2.960	2.960	6,497
2025-01-09	2.880	2.880	2.830	2.840	2.840	28,197
2025-01-08	3.080	3.080	2.800	2.830	2.830	65,810
2025-01-07	2.850	3.000	2.800	3.000	3.000	26,190
2025-01-06	2.840	2.870	2.800	2.870	2.870	18,953
2025-01-03	2.840	2.840	2.840	2.840	2.840	8
2025-01-02	2.750	2.840	2.750	2.840	2.840	6,137
2024-12-31	2.830	2.840	2.770	2.840	2.840	1,365
2024-12-30	2.800	2.840	2.695	2.830	2.830	7,839
2024-12-27	2.840	2.850	2.800	2.850	2.850	4,905
2024-12-24	2.800	2.820	2.740	2.820	2.820	80,881
2024-12-23	2.740	2.800	2.740	2.770	2.770	37,487
2024-12-20	2.710	2.790	2.680	2.780	2.780	12,048
2024-12-19	2.730	2.800	2.670	2.800	2.800	3,535
2024-12-18	2.680	2.740	2.560	2.730	2.730	30,255
2024-12-17	2.800	2.800	2.750	2.800	2.800	15,672
2024-12-16	2.800	2.810	2.750	2.800	2.800	9,425
2024-12-13	2.810	2.810	2.770	2.800	2.800	4,222
2024-12-12	2.860	2.860	2.730	2.800	2.800	13,771
2024-12-11	2.740	2.870	2.720	2.870	2.870	41,776
2024-12-10	2.710	2.790	2.700	2.790	2.790	12,401
2024-12-09	2.700	2.790	2.650	2.700	2.700	53,734
2024-12-06	2.630	2.700	2.630	2.700	2.700	15,720
2024-12-05	2.630	2.650	2.610	2.610	2.610	10,060
2024-12-04	2.640	2.640	2.550	2.570	2.570	9,656
2024-12-03	2.600	2.640	2.590	2.640	2.640	4,573
2024-12-02	2.640	2.680	2.640	2.640	2.640	1,566
2024-11-29	2.620	2.670	2.610	2.670	2.670	2,312
2024-11-28	2.570	2.570	2.570	2.570	2.570	1,167
2024-11-27	2.580	2.700	2.580	2.660	2.660	13,554
2024-11-26	2.530	2.650	2.530	2.650	2.650	6,510

← NewerPage 8 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.