Viva Leisure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.160	1.160	1.160	1.160	1.138	3,128
2023-01-05	1.110	1.150	1.110	1.150	1.128	14,058
2023-01-04	1.100	1.110	1.100	1.110	1.089	1,419
2023-01-03	1.100	1.100	1.100	1.100	1.079	237
2022-12-30	1.120	1.120	1.090	1.095	1.074	6,521
2022-12-29	1.140	1.140	1.090	1.120	1.099	15,099
2022-12-28	1.150	1.150	1.145	1.145	1.123	579
2022-12-23	1.110	1.145	1.110	1.140	1.118	6,746
2022-12-22	1.110	1.110	1.110	1.110	1.089	909
2022-12-21	1.110	1.110	1.110	1.110	1.089	2,393
2022-12-20	1.100	1.100	1.090	1.095	1.074	13,550
2022-12-19	1.130	1.130	1.130	1.130	1.108	0
2022-12-16	1.210	1.210	1.085	1.130	1.108	274,377
2022-12-15	1.180	1.180	1.175	1.175	1.153	2,460
2022-12-14	1.185	1.185	1.175	1.175	1.153	4,050
2022-12-13	1.135	1.185	1.130	1.185	1.162	9,227
2022-12-12	1.200	1.200	1.065	1.080	1.059	88,725
2022-12-09	1.195	1.195	1.145	1.145	1.123	9,455
2022-12-08	1.200	1.200	1.190	1.190	1.167	18,811
2022-12-07	1.190	1.245	1.190	1.205	1.182	8,808
2022-12-06	1.195	1.195	1.190	1.190	1.167	105
2022-12-05	1.260	1.270	1.190	1.200	1.177	32,496
2022-12-02	1.260	1.260	1.250	1.250	1.226	16,542
2022-12-01	1.250	1.255	1.240	1.240	1.216	2,409
2022-11-30	1.220	1.265	1.220	1.240	1.216	1,230
2022-11-29	1.280	1.280	1.280	1.280	1.256	139
2022-11-28	1.205	1.310	1.205	1.305	1.280	1,438
2022-11-25	1.210	1.230	1.200	1.205	1.182	1,557
2022-11-24	1.215	1.215	1.210	1.210	1.187	2,126
2022-11-23	1.215	1.215	1.200	1.200	1.177	415
2022-11-22	1.270	1.270	1.195	1.215	1.192	5,789
2022-11-21	1.225	1.320	1.225	1.320	1.295	24,753
2022-11-18	1.310	1.320	1.235	1.265	1.241	18,397
2022-11-17	1.320	1.320	1.265	1.300	1.275	9,509
2022-11-16	1.320	1.360	1.260	1.360	1.334	17,720
2022-11-15	1.360	1.375	1.330	1.360	1.334	22,566
2022-11-14	1.390	1.400	1.330	1.330	1.305	3,759
2022-11-11	1.200	1.340	1.200	1.340	1.314	67,475
2022-11-10	1.170	1.210	1.170	1.205	1.182	28,649
2022-11-09	1.170	1.210	1.155	1.170	1.148	40,646
2022-11-08	1.180	1.185	1.165	1.165	1.143	31,602
2022-11-07	1.215	1.220	1.160	1.180	1.157	8,817
2022-11-04	1.185	1.230	1.160	1.180	1.157	102,490
2022-11-03	1.155	1.190	1.155	1.185	1.162	30,051
2022-11-02	1.155	1.155	1.150	1.155	1.133	35,576
2022-11-01	1.160	1.160	1.150	1.150	1.128	18,408
2022-10-31	1.190	1.190	1.160	1.160	1.138	2,996
2022-10-28	1.180	1.195	1.160	1.185	1.162	120,088
2022-10-27	1.170	1.170	1.170	1.170	1.148	515
2022-10-26	1.180	1.200	1.160	1.160	1.138	7,707
2022-10-25	1.175	1.180	1.170	1.175	1.153	1,914
2022-10-24	1.175	1.230	1.155	1.230	1.206	46,827
2022-10-21	1.160	1.175	1.160	1.175	1.153	49,698
2022-10-20	1.175	1.175	1.160	1.160	1.138	110,482
2022-10-19	1.160	1.175	1.160	1.160	1.138	4,578
2022-10-18	1.140	1.160	1.140	1.160	1.138	3,014,999
2022-10-17	1.153	1.160	1.140	1.140	1.118	2,272
2022-10-14	1.185	1.185	1.150	1.185	1.162	225,001
2022-10-13	1.130	1.160	1.130	1.150	1.128	41,034
2022-10-12	1.135	1.150	1.110	1.130	1.108	144,378

← NewerPage 17 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.