Viva Leisure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.250	1.295	1.250	1.270	1.246	82,255
2023-03-31	1.230	1.240	1.220	1.230	1.206	65,100
2023-03-30	1.230	1.240	1.225	1.235	1.211	11,548
2023-03-29	1.230	1.230	1.190	1.215	1.192	12,473
2023-03-28	1.240	1.240	1.240	1.240	1.216	0
2023-03-27	1.160	1.240	1.160	1.240	1.216	47,374
2023-03-24	1.200	1.200	1.190	1.195	1.172	127,017
2023-03-23	1.210	1.215	1.210	1.210	1.187	7,302
2023-03-22	1.200	1.210	1.190	1.210	1.187	41,359
2023-03-21	1.200	1.230	1.155	1.180	1.157	133,828
2023-03-20	1.210	1.225	1.200	1.200	1.177	16,238
2023-03-17	1.205	1.220	1.200	1.210	1.187	15,619
2023-03-16	1.250	1.268	1.200	1.200	1.177	101,178
2023-03-15	1.250	1.250	1.250	1.250	1.226	210
2023-03-14	1.230	1.255	1.230	1.250	1.226	9,704
2023-03-13	1.210	1.260	1.210	1.260	1.236	16,111
2023-03-10	1.280	1.290	1.280	1.280	1.256	319,021
2023-03-09	1.290	1.320	1.260	1.280	1.256	1,728,895
2023-03-08	1.290	1.295	1.280	1.280	1.256	1,324
2023-03-07	1.300	1.350	1.280	1.280	1.256	16,643
2023-03-06	1.320	1.350	1.280	1.280	1.256	21,380
2023-03-03	1.270	1.325	1.260	1.320	1.295	94,036
2023-03-02	1.290	1.340	1.270	1.300	1.275	47,874
2023-03-01	1.325	1.330	1.290	1.290	1.265	29,010
2023-02-28	1.295	1.330	1.270	1.325	1.300	20,025
2023-02-27	1.360	1.380	1.260	1.260	1.236	41,651
2023-02-24	1.260	1.390	1.230	1.340	1.314	394,058
2023-02-23	1.160	1.260	1.155	1.250	1.226	223,405
2023-02-22	1.140	1.155	1.095	1.155	1.133	2,451
2023-02-21	1.125	1.145	1.095	1.140	1.118	89,549
2023-02-20	1.100	1.120	1.090	1.115	1.094	5,406
2023-02-17	1.125	1.125	1.125	1.125	1.103	0
2023-02-16	1.115	1.125	1.115	1.125	1.103	22,158
2023-02-15	1.110	1.110	1.110	1.110	1.089	4,002
2023-02-14	1.135	1.135	1.100	1.120	1.099	27,059
2023-02-13	1.120	1.150	1.120	1.140	1.118	17,010
2023-02-10	1.110	1.160	1.110	1.135	1.113	12,056
2023-02-09	1.030	1.080	1.030	1.080	1.059	41,084
2023-02-08	1.025	1.060	1.005	1.060	1.040	1,995,202
2023-02-07	1.070	1.070	1.070	1.070	1.050	1,355
2023-02-06	1.050	1.060	1.015	1.050	1.030	42,202
2023-02-03	1.065	1.070	0.985	1.010	0.991	577,053
2023-02-02	1.150	1.150	1.065	1.070	1.050	44,030
2023-02-01	1.130	1.130	1.080	1.095	1.074	521,500
2023-01-31	1.135	1.135	1.110	1.110	1.089	21,103
2023-01-30	1.090	1.125	1.080	1.100	1.079	46,190
2023-01-27	1.120	1.120	1.090	1.105	1.084	42,418
2023-01-25	1.170	1.170	1.160	1.160	1.138	7,403,356
2023-01-24	1.095	1.170	1.095	1.160	1.138	26,293
2023-01-23	1.065	1.065	1.065	1.065	1.045	2,227
2023-01-20	1.070	1.080	1.060	1.060	1.040	85,752
2023-01-19	1.155	1.155	1.065	1.080	1.059	59,716
2023-01-18	1.150	1.150	1.120	1.120	1.099	4,941
2023-01-17	1.120	1.133	1.120	1.120	1.099	17,494
2023-01-16	1.115	1.120	1.110	1.120	1.099	22,679
2023-01-13	1.090	1.090	1.090	1.090	1.069	0
2023-01-12	1.095	1.095	1.090	1.090	1.069	2,773
2023-01-11	1.095	1.100	1.095	1.095	1.074	1,008,554
2023-01-10	1.105	1.105	1.098	1.100	1.079	32,278
2023-01-09	1.160	1.160	1.105	1.105	1.084	26,323

← NewerPage 16 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.