Viva Leisure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.440	1.510	1.430	1.510	1.481	15,591
2023-09-21	1.400	1.425	1.375	1.410	1.383	10,293
2023-09-20	1.440	1.440	1.380	1.400	1.373	17,101
2023-09-19	1.440	1.440	1.440	1.440	1.412	0
2023-09-18	1.440	1.480	1.395	1.440	1.412	79,132
2023-09-15	1.390	1.440	1.385	1.440	1.412	14,103
2023-09-14	1.410	1.415	1.390	1.390	1.363	4,907
2023-09-13	1.410	1.420	1.390	1.390	1.363	5,904
2023-09-12	1.395	1.430	1.395	1.410	1.383	8,502
2023-09-11	1.420	1.420	1.385	1.385	1.359	13,559
2023-09-08	1.435	1.435	1.415	1.420	1.393	10,755
2023-09-07	1.415	1.420	1.415	1.420	1.393	7,187
2023-09-06	1.430	1.430	1.415	1.420	1.393	9,702
2023-09-05	1.440	1.440	1.415	1.415	1.388	134,059
2023-09-04	1.420	1.440	1.418	1.440	1.412	2,050,349
2023-09-01	1.415	1.420	1.415	1.420	1.393	17,432
2023-08-31	1.400	1.415	1.400	1.410	1.383	42,036
2023-08-30	1.410	1.410	1.380	1.400	1.373	203,936
2023-08-29	1.390	1.410	1.390	1.410	1.383	6,907
2023-08-28	1.420	1.420	1.385	1.385	1.359	19,516
2023-08-25	1.415	1.420	1.415	1.420	1.393	8,437
2023-08-24	1.410	1.420	1.400	1.415	1.388	9,682
2023-08-23	1.400	1.405	1.370	1.405	1.378	11,524
2023-08-22	1.400	1.400	1.355	1.400	1.373	77,977
2023-08-21	1.420	1.420	1.370	1.415	1.388	19,638
2023-08-18	1.395	1.450	1.395	1.435	1.408	31,300
2023-08-17	1.400	1.400	1.375	1.390	1.363	511,233
2023-08-16	1.440	1.440	1.370	1.400	1.373	247,632
2023-08-15	1.430	1.445	1.420	1.420	1.393	30,860
2023-08-14	1.455	1.510	1.420	1.430	1.403	75,629
2023-08-11	1.320	1.460	1.315	1.450	1.422	1,192,734
2023-08-10	1.300	1.320	1.285	1.300	1.275	5,479
2023-08-09	1.320	1.320	1.290	1.290	1.265	14,209
2023-08-08	1.300	1.315	1.270	1.280	1.256	28,555
2023-08-07	1.320	1.320	1.290	1.300	1.275	64,826
2023-08-04	1.320	1.320	1.310	1.315	1.290	44,292
2023-08-03	1.240	1.340	1.240	1.300	1.275	170,278
2023-08-02	1.250	1.270	1.250	1.250	1.226	11,538
2023-08-01	1.250	1.260	1.250	1.250	1.226	51,854
2023-07-31	1.250	1.250	1.250	1.250	1.226	14,246
2023-07-28	1.285	1.285	1.250	1.250	1.226	251,246
2023-07-27	1.240	1.255	1.240	1.255	1.231	14,201
2023-07-26	1.235	1.245	1.235	1.245	1.221	82,975
2023-07-25	1.250	1.250	1.230	1.230	1.206	42,955
2023-07-24	1.265	1.265	1.250	1.250	1.226	11,351
2023-07-21	1.285	1.285	1.285	1.285	1.260	0
2023-07-20	1.290	1.290	1.285	1.285	1.260	4,554
2023-07-19	1.300	1.320	1.295	1.295	1.270	26,498
2023-07-18	1.290	1.320	1.290	1.290	1.265	9,312
2023-07-17	1.340	1.340	1.290	1.290	1.265	28,121
2023-07-14	1.340	1.340	1.295	1.330	1.305	50,073
2023-07-13	1.290	1.325	1.290	1.300	1.275	88,744
2023-07-12	1.225	1.235	1.210	1.235	1.211	167,664
2023-07-11	1.225	1.225	1.225	1.225	1.202	3,000
2023-07-10	1.240	1.260	1.225	1.225	1.202	118,458
2023-07-07	1.240	1.240	1.240	1.240	1.216	1,759
2023-07-06	1.260	1.260	1.220	1.240	1.216	48,822
2023-07-05	1.260	1.260	1.260	1.260	1.236	80
2023-07-04	1.255	1.260	1.255	1.260	1.236	6,649
2023-07-03	1.270	1.270	1.255	1.255	1.231	38,544

← NewerPage 14 of 22 · 1,270 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.