Viva Leisure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1.470 | 1.470 | 1.455 | 1.470 | 1.442 | 50,783 |
| 2024-03-13 | 1.475 | 1.475 | 1.435 | 1.475 | 1.447 | 103,886 |
| 2024-03-12 | 1.480 | 1.480 | 1.460 | 1.460 | 1.432 | 551,343 |
| 2024-03-11 | 1.485 | 1.490 | 1.480 | 1.490 | 1.461 | 168,751 |
| 2024-03-08 | 1.480 | 1.490 | 1.475 | 1.475 | 1.447 | 26,212 |
| 2024-03-07 | 1.470 | 1.480 | 1.465 | 1.480 | 1.452 | 627,793 |
| 2024-03-06 | 1.495 | 1.495 | 1.460 | 1.465 | 1.437 | 45,812 |
| 2024-03-05 | 1.460 | 1.495 | 1.455 | 1.495 | 1.466 | 59,399 |
| 2024-03-04 | 1.455 | 1.465 | 1.455 | 1.460 | 1.432 | 73,657 |
| 2024-03-01 | 1.470 | 1.470 | 1.455 | 1.455 | 1.427 | 69,635 |
| 2024-02-29 | 1.485 | 1.485 | 1.470 | 1.470 | 1.442 | 109,664 |
| 2024-02-28 | 1.460 | 1.500 | 1.460 | 1.480 | 1.452 | 7,947 |
| 2024-02-27 | 1.470 | 1.470 | 1.460 | 1.460 | 1.432 | 5,799 |
| 2024-02-26 | 1.505 | 1.505 | 1.470 | 1.470 | 1.442 | 38,377 |
| 2024-02-23 | 1.540 | 1.540 | 1.510 | 1.510 | 1.481 | 22,641 |
| 2024-02-22 | 1.545 | 1.545 | 1.505 | 1.505 | 1.476 | 1,175,825 |
| 2024-02-21 | 1.535 | 1.550 | 1.535 | 1.540 | 1.511 | 2,328 |
| 2024-02-20 | 1.540 | 1.555 | 1.535 | 1.550 | 1.520 | 20,497 |
| 2024-02-19 | 1.550 | 1.575 | 1.535 | 1.535 | 1.506 | 322,352 |
| 2024-02-16 | 1.560 | 1.580 | 1.520 | 1.525 | 1.496 | 102,871 |
| 2024-02-15 | 1.505 | 1.650 | 1.505 | 1.570 | 1.540 | 212,806 |
| 2024-02-14 | 1.500 | 1.520 | 1.500 | 1.505 | 1.476 | 7,448 |
| 2024-02-13 | 1.505 | 1.520 | 1.475 | 1.510 | 1.481 | 26,464 |
| 2024-02-12 | 1.480 | 1.500 | 1.465 | 1.500 | 1.471 | 25,519 |
| 2024-02-09 | 1.500 | 1.500 | 1.480 | 1.480 | 1.452 | 3,438 |
| 2024-02-08 | 1.500 | 1.508 | 1.460 | 1.500 | 1.471 | 71,370 |
| 2024-02-07 | 1.510 | 1.520 | 1.460 | 1.520 | 1.491 | 33,622 |
| 2024-02-06 | 1.500 | 1.513 | 1.500 | 1.500 | 1.471 | 4,554 |
| 2024-02-05 | 1.510 | 1.525 | 1.505 | 1.505 | 1.476 | 43,350 |
| 2024-02-02 | 1.530 | 1.530 | 1.500 | 1.500 | 1.471 | 9,403 |
| 2024-02-01 | 1.465 | 1.525 | 1.460 | 1.525 | 1.496 | 117,781 |
| 2024-01-31 | 1.465 | 1.465 | 1.450 | 1.463 | 1.435 | 62,999 |
| 2024-01-30 | 1.455 | 1.460 | 1.435 | 1.460 | 1.432 | 44,427 |
| 2024-01-29 | 1.460 | 1.460 | 1.450 | 1.455 | 1.427 | 3,197 |
| 2024-01-25 | 1.450 | 1.455 | 1.440 | 1.440 | 1.412 | 6,194 |
| 2024-01-24 | 1.420 | 1.430 | 1.420 | 1.430 | 1.403 | 2,751 |
| 2024-01-23 | 1.420 | 1.425 | 1.420 | 1.420 | 1.393 | 11,578 |
| 2024-01-22 | 1.450 | 1.450 | 1.420 | 1.420 | 1.393 | 1,445 |
| 2024-01-19 | 1.430 | 1.465 | 1.410 | 1.455 | 1.427 | 375,575 |
| 2024-01-18 | 1.460 | 1.460 | 1.420 | 1.420 | 1.393 | 2,129 |
| 2024-01-17 | 1.450 | 1.470 | 1.450 | 1.450 | 1.422 | 11,867 |
| 2024-01-16 | 1.420 | 1.430 | 1.408 | 1.425 | 1.398 | 21,631 |
| 2024-01-15 | 1.430 | 1.435 | 1.430 | 1.435 | 1.408 | 1,011 |
| 2024-01-12 | 1.425 | 1.425 | 1.420 | 1.420 | 1.393 | 39,742 |
| 2024-01-11 | 1.415 | 1.415 | 1.400 | 1.400 | 1.373 | 4,859 |
| 2024-01-10 | 1.450 | 1.450 | 1.420 | 1.420 | 1.393 | 2,056 |
| 2024-01-09 | 1.430 | 1.450 | 1.420 | 1.440 | 1.412 | 50,711 |
| 2024-01-08 | 1.470 | 1.470 | 1.425 | 1.425 | 1.398 | 51,056 |
| 2024-01-05 | 1.470 | 1.480 | 1.425 | 1.425 | 1.398 | 30,658 |
| 2024-01-04 | 1.505 | 1.505 | 1.495 | 1.500 | 1.471 | 3,758 |
| 2024-01-03 | 1.498 | 1.533 | 1.490 | 1.520 | 1.491 | 3,802 |
| 2024-01-02 | 1.530 | 1.545 | 1.480 | 1.480 | 1.452 | 24,656 |
| 2023-12-29 | 1.530 | 1.530 | 1.490 | 1.525 | 1.496 | 6,412 |
| 2023-12-28 | 1.540 | 1.545 | 1.465 | 1.500 | 1.471 | 60,938 |
| 2023-12-27 | 1.430 | 1.510 | 1.430 | 1.500 | 1.471 | 13,060 |
| 2023-12-22 | 1.405 | 1.480 | 1.370 | 1.470 | 1.442 | 29,382 |
| 2023-12-21 | 1.450 | 1.450 | 1.445 | 1.445 | 1.417 | 844 |
| 2023-12-20 | 1.380 | 1.450 | 1.380 | 1.450 | 1.422 | 205,891 |
| 2023-12-19 | 1.380 | 1.380 | 1.345 | 1.380 | 1.354 | 20,990 |
| 2023-12-18 | 1.380 | 1.380 | 1.325 | 1.365 | 1.339 | 64,254 |
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.