Viva Leisure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.360	1.380	1.360	1.380	1.354	2,510
2023-12-14	1.360	1.390	1.328	1.360	1.334	24,161
2023-12-13	1.360	1.385	1.350	1.360	1.334	5,298
2023-12-12	1.345	1.365	1.340	1.340	1.314	24,338
2023-12-11	1.405	1.405	1.310	1.325	1.300	50,467
2023-12-08	1.398	1.400	1.395	1.395	1.368	1,629
2023-12-07	1.405	1.405	1.405	1.405	1.378	0
2023-12-06	1.370	1.405	1.370	1.405	1.378	708
2023-12-05	1.400	1.400	1.370	1.400	1.373	70,272
2023-12-04	1.400	1.405	1.400	1.400	1.373	11,222
2023-12-01	1.410	1.410	1.400	1.410	1.383	16,108
2023-11-30	1.400	1.410	1.400	1.410	1.383	19,943
2023-11-29	1.410	1.410	1.400	1.400	1.373	1,999
2023-11-28	1.400	1.405	1.400	1.405	1.378	307,705
2023-11-27	1.410	1.410	1.400	1.405	1.378	18,831
2023-11-24	1.405	1.420	1.405	1.405	1.378	7,213
2023-11-23	1.400	1.405	1.400	1.405	1.378	1,802
2023-11-22	1.380	1.400	1.370	1.380	1.354	10,705
2023-11-21	1.390	1.410	1.380	1.400	1.373	132,016
2023-11-20	1.400	1.400	1.350	1.360	1.334	114,213
2023-11-17	1.400	1.405	1.373	1.400	1.373	75,136
2023-11-16	1.390	1.430	1.380	1.430	1.403	629,886
2023-11-15	1.430	1.430	1.380	1.380	1.354	68,275
2023-11-14	1.450	1.450	1.380	1.400	1.373	239,108
2023-11-13	1.450	1.450	1.380	1.380	1.354	12,315
2023-11-10	1.480	1.480	1.425	1.450	1.422	1,805
2023-11-09	1.420	1.430	1.415	1.430	1.403	21,618
2023-11-08	1.400	1.400	1.380	1.400	1.373	14,693
2023-11-07	1.400	1.400	1.380	1.400	1.373	39,085
2023-11-06	1.390	1.390	1.390	1.390	1.363	0
2023-11-03	1.430	1.430	1.390	1.390	1.363	10,215
2023-11-02	1.405	1.405	1.390	1.390	1.363	3,311
2023-11-01	1.450	1.455	1.405	1.405	1.378	2,123
2023-10-31	1.410	1.455	1.410	1.455	1.427	3,958
2023-10-30	1.425	1.435	1.400	1.400	1.373	22,626
2023-10-27	1.390	1.405	1.385	1.400	1.373	31,896
2023-10-26	1.400	1.400	1.350	1.400	1.373	12,140
2023-10-25	1.355	1.400	1.355	1.400	1.373	3,045
2023-10-24	1.310	1.445	1.310	1.335	1.309	12,747
2023-10-23	1.395	1.395	1.278	1.320	1.295	49,346
2023-10-20	1.405	1.405	1.355	1.380	1.354	54,856
2023-10-19	1.390	1.425	1.390	1.425	1.398	15,060
2023-10-18	1.400	1.400	1.380	1.380	1.354	88,341
2023-10-17	1.390	1.445	1.385	1.400	1.373	514,341
2023-10-16	1.400	1.450	1.400	1.400	1.373	20,608
2023-10-13	1.410	1.480	1.405	1.405	1.378	10,374
2023-10-12	1.410	1.410	1.355	1.400	1.373	21,140
2023-10-11	1.445	1.510	1.410	1.410	1.383	3,023,818
2023-10-10	1.480	1.480	1.440	1.450	1.422	35,271
2023-10-09	1.505	1.505	1.470	1.480	1.452	15,186
2023-10-06	1.500	1.500	1.470	1.470	1.442	357,693
2023-10-05	1.455	1.500	1.455	1.500	1.471	1,191
2023-10-04	1.500	1.500	1.450	1.450	1.422	158,821
2023-10-03	1.545	1.545	1.470	1.500	1.471	14,386
2023-10-02	1.595	1.595	1.540	1.550	1.520	14,381
2023-09-29	1.595	1.600	1.565	1.595	1.564	7,374
2023-09-28	1.590	1.595	1.570	1.595	1.564	8,985
2023-09-27	1.480	1.550	1.480	1.550	1.520	762
2023-09-26	1.550	1.600	1.483	1.510	1.481	67,581
2023-09-25	1.530	1.560	1.530	1.550	1.520	58,901

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.