Vista Group International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.650	2.690	2.530	2.530	2.530	4,789
2024-11-22	2.600	2.660	2.590	2.660	2.660	16,489
2024-11-21	2.580	2.630	2.580	2.610	2.610	9,293
2024-11-20	2.620	2.620	2.550	2.550	2.550	4,737
2024-11-19	2.620	2.630	2.600	2.620	2.620	16,184
2024-11-18	2.630	2.670	2.620	2.620	2.620	3,961
2024-11-15	2.700	2.700	2.630	2.630	2.630	2,700
2024-11-14	2.660	2.660	2.660	2.660	2.660	2,337
2024-11-13	2.700	2.700	2.670	2.690	2.690	2,514
2024-11-12	2.630	2.710	2.630	2.700	2.700	7,980
2024-11-11	2.580	2.630	2.580	2.630	2.630	1,589
2024-11-08	2.580	2.580	2.580	2.580	2.580	9
2024-11-07	2.620	2.620	2.620	2.620	2.620	38
2024-11-06	2.540	2.600	2.530	2.600	2.600	3,939
2024-11-05	2.530	2.530	2.450	2.450	2.450	6,228
2024-11-04	2.550	2.570	2.530	2.530	2.530	1,987
2024-11-01	2.590	2.590	2.550	2.550	2.550	2,147
2024-10-31	2.640	2.690	2.630	2.630	2.630	3,330
2024-10-30	2.670	2.700	2.670	2.680	2.680	26,841
2024-10-29	2.540	2.680	2.540	2.670	2.670	37,069
2024-10-28	2.550	2.630	2.550	2.570	2.570	9,006
2024-10-25	2.600	2.630	2.600	2.620	2.620	5,431
2024-10-24	2.670	2.680	2.560	2.680	2.680	14,665
2024-10-23	2.700	2.740	2.645	2.730	2.730	6,622
2024-10-22	2.830	2.840	2.750	2.840	2.840	35,409
2024-10-21	2.680	2.860	2.680	2.780	2.780	46,234
2024-10-18	2.760	2.840	2.760	2.840	2.840	10,929
2024-10-17	2.830	2.840	2.560	2.840	2.840	23,651
2024-10-16	2.790	2.830	2.790	2.830	2.830	41,593
2024-10-15	2.760	2.830	2.760	2.810	2.810	47,677
2024-10-14	2.720	2.750	2.720	2.720	2.720	20,817
2024-10-11	2.720	2.730	2.660	2.690	2.690	23,205
2024-10-10	2.690	2.760	2.660	2.730	2.730	18,582
2024-10-09	2.650	2.700	2.550	2.700	2.700	18,829
2024-10-08	2.550	2.640	2.550	2.610	2.610	82,334
2024-10-07	2.510	2.550	2.510	2.550	2.550	1,862
2024-10-04	2.450	2.450	2.450	2.450	2.450	0
2024-10-03	2.420	2.510	2.390	2.450	2.450	47,257
2024-10-02	2.400	2.430	2.400	2.430	2.430	29,723
2024-10-01	2.450	2.450	2.390	2.390	2.390	8,633
2024-09-30	2.530	2.590	2.430	2.440	2.440	13,276
2024-09-27	2.640	2.700	2.530	2.530	2.530	24,880
2024-09-26	2.580	2.620	2.580	2.620	2.620	4,163
2024-09-25	2.440	2.640	2.440	2.640	2.640	19,590
2024-09-24	2.390	2.470	2.280	2.320	2.320	16,522
2024-09-23	2.550	2.550	2.390	2.390	2.390	491
2024-09-20	2.590	2.680	2.360	2.470	2.470	49,447
2024-09-19	2.550	2.600	2.550	2.550	2.550	5,730
2024-09-18	2.550	2.580	2.540	2.550	2.550	2,251
2024-09-17	2.550	2.580	2.420	2.560	2.560	12,293
2024-09-16	2.680	2.680	2.590	2.590	2.590	2,015
2024-09-13	2.710	2.710	2.710	2.710	2.710	9
2024-09-12	2.810	2.810	2.810	2.810	2.810	0
2024-09-11	2.780	2.810	2.760	2.810	2.810	23,509
2024-09-10	2.790	2.790	2.780	2.780	2.780	907
2024-09-09	2.840	2.840	2.740	2.790	2.790	61,440
2024-09-06	2.820	2.870	2.820	2.870	2.870	12,135
2024-09-05	2.810	2.820	2.770	2.810	2.810	41,805
2024-09-04	2.800	2.810	2.790	2.800	2.800	47,798
2024-09-03	2.750	2.840	2.750	2.830	2.830	51,668

← NewerPage 9 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.