Viva Leisure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 1.430 | 1.430 | 1.420 | 1.425 | 1.398 | 7,669 |
| 2024-09-02 | 1.410 | 1.430 | 1.410 | 1.430 | 1.403 | 489,729 |
| 2024-08-30 | 1.365 | 1.430 | 1.365 | 1.405 | 1.378 | 51,269 |
| 2024-08-29 | 1.380 | 1.400 | 1.370 | 1.400 | 1.373 | 17,025 |
| 2024-08-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.373 | 1,078 |
| 2024-08-27 | 1.385 | 1.400 | 1.385 | 1.400 | 1.373 | 167,351 |
| 2024-08-26 | 1.380 | 1.385 | 1.375 | 1.385 | 1.359 | 56,329 |
| 2024-08-23 | 1.365 | 1.385 | 1.345 | 1.385 | 1.359 | 4,418 |
| 2024-08-22 | 1.380 | 1.385 | 1.360 | 1.360 | 1.334 | 3,290 |
| 2024-08-21 | 1.340 | 1.375 | 1.340 | 1.370 | 1.344 | 25,233 |
| 2024-08-20 | 1.345 | 1.345 | 1.325 | 1.345 | 1.319 | 116,040 |
| 2024-08-19 | 1.325 | 1.345 | 1.325 | 1.340 | 1.314 | 234,537 |
| 2024-08-16 | 1.350 | 1.350 | 1.305 | 1.320 | 1.295 | 489,280 |
| 2024-08-15 | 1.360 | 1.360 | 1.320 | 1.350 | 1.324 | 27,761 |
| 2024-08-14 | 1.380 | 1.380 | 1.350 | 1.355 | 1.329 | 85,870 |
| 2024-08-13 | 1.345 | 1.360 | 1.345 | 1.355 | 1.329 | 17,372 |
| 2024-08-12 | 1.360 | 1.375 | 1.305 | 1.345 | 1.319 | 57,071 |
| 2024-08-09 | 1.345 | 1.375 | 1.345 | 1.353 | 1.327 | 49,277 |
| 2024-08-08 | 1.325 | 1.370 | 1.325 | 1.345 | 1.319 | 78,967 |
| 2024-08-07 | 1.360 | 1.360 | 1.325 | 1.325 | 1.300 | 89,336 |
| 2024-08-06 | 1.340 | 1.370 | 1.340 | 1.355 | 1.329 | 37,485 |
| 2024-08-05 | 1.300 | 1.365 | 1.300 | 1.350 | 1.324 | 115,433 |
| 2024-08-02 | 1.345 | 1.345 | 1.293 | 1.300 | 1.275 | 61,814 |
| 2024-08-01 | 1.350 | 1.365 | 1.345 | 1.345 | 1.319 | 25,108 |
| 2024-07-31 | 1.310 | 1.355 | 1.310 | 1.350 | 1.324 | 26,297 |
| 2024-07-30 | 1.320 | 1.320 | 1.305 | 1.310 | 1.285 | 267,642 |
| 2024-07-29 | 1.320 | 1.320 | 1.305 | 1.320 | 1.295 | 1,250,312 |
| 2024-07-26 | 1.330 | 1.330 | 1.310 | 1.310 | 1.285 | 42,878 |
| 2024-07-25 | 1.340 | 1.350 | 1.315 | 1.350 | 1.324 | 7,926 |
| 2024-07-24 | 1.315 | 1.360 | 1.315 | 1.320 | 1.295 | 20,533 |
| 2024-07-23 | 1.365 | 1.365 | 1.310 | 1.310 | 1.285 | 467,522 |
| 2024-07-22 | 1.380 | 1.380 | 1.370 | 1.370 | 1.344 | 10,155 |
| 2024-07-19 | 1.380 | 1.380 | 1.370 | 1.380 | 1.354 | 3,380 |
| 2024-07-18 | 1.375 | 1.380 | 1.365 | 1.365 | 1.339 | 2,583 |
| 2024-07-17 | 1.380 | 1.385 | 1.365 | 1.365 | 1.339 | 9,856 |
| 2024-07-16 | 1.375 | 1.390 | 1.370 | 1.380 | 1.354 | 67,544 |
| 2024-07-15 | 1.320 | 1.345 | 1.310 | 1.320 | 1.295 | 16,999 |
| 2024-07-12 | 1.380 | 1.380 | 1.310 | 1.330 | 1.305 | 37,374 |
| 2024-07-11 | 1.375 | 1.380 | 1.375 | 1.375 | 1.349 | 8,246 |
| 2024-07-10 | 1.385 | 1.385 | 1.370 | 1.370 | 1.344 | 15,595 |
| 2024-07-09 | 1.405 | 1.405 | 1.370 | 1.370 | 1.344 | 22,585 |
| 2024-07-08 | 1.400 | 1.405 | 1.390 | 1.400 | 1.373 | 36,905 |
| 2024-07-05 | 1.398 | 1.405 | 1.360 | 1.405 | 1.378 | 13,243 |
| 2024-07-04 | 1.380 | 1.408 | 1.380 | 1.390 | 1.363 | 17,481 |
| 2024-07-03 | 1.405 | 1.405 | 1.405 | 1.405 | 1.378 | 2,925 |
| 2024-07-02 | 1.410 | 1.410 | 1.323 | 1.375 | 1.349 | 36,853 |
| 2024-07-01 | 1.395 | 1.405 | 1.390 | 1.405 | 1.378 | 35,871 |
| 2024-06-28 | 1.380 | 1.400 | 1.350 | 1.400 | 1.373 | 1,279,257 |
| 2024-06-27 | 1.390 | 1.400 | 1.375 | 1.375 | 1.349 | 72,308 |
| 2024-06-26 | 1.400 | 1.400 | 1.380 | 1.400 | 1.373 | 102,524 |
| 2024-06-25 | 1.395 | 1.415 | 1.395 | 1.400 | 1.373 | 775,711 |
| 2024-06-24 | 1.443 | 1.443 | 1.390 | 1.395 | 1.368 | 46,106 |
| 2024-06-21 | 1.425 | 1.425 | 1.425 | 1.425 | 1.398 | 1,729 |
| 2024-06-20 | 1.430 | 1.430 | 1.425 | 1.425 | 1.398 | 9,221 |
| 2024-06-19 | 1.440 | 1.440 | 1.425 | 1.435 | 1.408 | 80,148 |
| 2024-06-18 | 1.435 | 1.450 | 1.435 | 1.440 | 1.412 | 102,619 |
| 2024-06-17 | 1.415 | 1.450 | 1.410 | 1.435 | 1.408 | 7,271 |
| 2024-06-14 | 1.465 | 1.465 | 1.405 | 1.405 | 1.378 | 308,197 |
| 2024-06-13 | 1.500 | 1.500 | 1.473 | 1.485 | 1.457 | 46,213 |
| 2024-06-12 | 1.500 | 1.500 | 1.480 | 1.485 | 1.457 | 6,089 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-28 | 0.0300 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.