Viva Leisure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.270	1.270	1.270	1.270	1.246	4,395
2023-06-29	1.260	1.290	1.260	1.290	1.265	1,476
2023-06-28	1.250	1.285	1.250	1.250	1.226	40,900
2023-06-27	1.285	1.285	1.255	1.255	1.231	41,639
2023-06-26	1.280	1.290	1.275	1.290	1.265	16,930
2023-06-23	1.295	1.300	1.275	1.300	1.275	19,663
2023-06-22	1.285	1.295	1.265	1.290	1.265	47,933
2023-06-21	1.280	1.290	1.265	1.290	1.265	68,448
2023-06-20	1.290	1.290	1.270	1.285	1.260	284,047
2023-06-19	1.260	1.290	1.260	1.290	1.265	46,359
2023-06-16	1.280	1.290	1.280	1.290	1.265	353,868
2023-06-15	1.285	1.290	1.280	1.290	1.265	40,150
2023-06-14	1.210	1.285	1.210	1.285	1.260	47,992
2023-06-13	1.235	1.260	1.235	1.260	1.236	30,401
2023-06-09	1.220	1.240	1.220	1.240	1.216	19,623
2023-06-08	1.215	1.220	1.215	1.220	1.197	6,326
2023-06-07	1.260	1.260	1.260	1.260	1.236	1
2023-06-06	1.260	1.260	1.260	1.260	1.236	0
2023-06-05	1.260	1.260	1.260	1.260	1.236	3,833
2023-06-02	1.220	1.235	1.220	1.225	1.202	14,278
2023-06-01	1.225	1.235	1.220	1.220	1.197	981
2023-05-31	1.260	1.265	1.230	1.265	1.241	119,380
2023-05-30	1.240	1.260	1.205	1.260	1.236	138,286
2023-05-29	1.260	1.270	1.210	1.260	1.236	284,483
2023-05-26	1.260	1.260	1.215	1.260	1.236	66,499
2023-05-25	1.205	1.250	1.205	1.235	1.211	4,180
2023-05-24	1.250	1.250	1.250	1.250	1.226	2,064
2023-05-23	1.205	1.260	1.205	1.250	1.226	78,247
2023-05-22	1.250	1.260	1.250	1.250	1.226	149,888
2023-05-19	1.250	1.255	1.200	1.255	1.231	423,007
2023-05-18	1.250	1.255	1.245	1.255	1.231	22,906
2023-05-17	1.240	1.250	1.235	1.250	1.226	15,444
2023-05-16	1.250	1.250	1.210	1.250	1.226	50,931
2023-05-15	1.265	1.265	1.225	1.260	1.236	87,342
2023-05-12	1.195	1.245	1.195	1.230	1.206	41,149
2023-05-11	1.250	1.250	1.150	1.195	1.172	69,408
2023-05-10	1.230	1.270	1.200	1.250	1.226	67,796
2023-05-09	1.235	1.275	1.235	1.275	1.251	5,368
2023-05-08	1.195	1.235	1.155	1.235	1.211	38,055
2023-05-05	1.270	1.270	1.190	1.190	1.167	32,128
2023-05-04	1.195	1.235	1.195	1.235	1.211	1,615
2023-05-03	1.235	1.235	1.220	1.220	1.197	32,524
2023-05-02	1.225	1.280	1.205	1.230	1.206	56,799
2023-05-01	1.235	1.235	1.230	1.230	1.206	4,779
2023-04-28	1.235	1.240	1.235	1.240	1.216	3,697
2023-04-27	1.250	1.290	1.230	1.230	1.206	138,833
2023-04-26	1.200	1.235	1.200	1.220	1.197	32,244
2023-04-24	1.220	1.225	1.205	1.225	1.202	181,115
2023-04-21	1.230	1.240	1.220	1.220	1.197	9,971
2023-04-20	1.170	1.220	1.170	1.205	1.182	92,629
2023-04-19	1.200	1.200	1.170	1.170	1.148	48,290
2023-04-18	1.210	1.210	1.200	1.200	1.177	32,622
2023-04-17	1.190	1.190	1.180	1.190	1.167	1,942
2023-04-14	1.210	1.210	1.168	1.180	1.157	78,829
2023-04-13	1.165	1.205	1.165	1.205	1.182	7,715
2023-04-12	1.160	1.200	1.160	1.200	1.177	6,515
2023-04-11	1.240	1.245	1.200	1.200	1.177	28,456
2023-04-06	1.280	1.280	1.225	1.240	1.216	36,973
2023-04-05	1.260	1.300	1.260	1.270	1.246	36,479
2023-04-04	1.290	1.315	1.220	1.250	1.226	129,450

← NewerPage 15 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.