Viva Leisure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.130	1.200	1.080	1.130	1.108	3,095,129
2022-10-10	1.050	1.130	1.050	1.080	1.059	183,435
2022-10-07	1.100	1.100	1.065	1.080	1.059	65,262
2022-10-06	1.130	1.130	1.105	1.105	1.084	32,378
2022-10-05	1.150	1.150	1.130	1.130	1.108	32,280
2022-10-04	1.140	1.140	1.135	1.135	1.113	7,500
2022-10-03	1.130	1.130	1.130	1.130	1.108	0
2022-09-30	1.120	1.130	1.115	1.130	1.108	12,309
2022-09-29	1.195	1.195	1.115	1.130	1.108	24,027
2022-09-28	1.160	1.165	1.160	1.160	1.138	1,428
2022-09-27	1.190	1.195	1.190	1.195	1.172	1,971
2022-09-26	1.150	1.150	1.150	1.150	1.128	500
2022-09-23	1.125	1.125	1.125	1.125	1.103	0
2022-09-21	1.120	1.125	1.120	1.125	1.103	455
2022-09-20	1.130	1.140	1.115	1.115	1.094	27,338
2022-09-19	1.170	1.170	1.140	1.140	1.118	50,507
2022-09-16	1.180	1.180	1.170	1.170	1.148	20,663
2022-09-15	1.170	1.170	1.170	1.170	1.148	2,374
2022-09-14	1.175	1.175	1.170	1.170	1.148	9,141
2022-09-13	1.180	1.180	1.170	1.170	1.148	3,123
2022-09-12	1.175	1.220	1.175	1.200	1.177	5,621
2022-09-09	1.210	1.210	1.165	1.170	1.148	268,860
2022-09-08	1.190	1.230	1.175	1.175	1.153	55,550
2022-09-07	1.210	1.210	1.175	1.175	1.153	48,111
2022-09-06	1.210	1.210	1.185	1.185	1.162	27,853
2022-09-05	1.210	1.210	1.210	1.210	1.187	7,627
2022-09-02	1.210	1.210	1.210	1.210	1.187	8,264
2022-09-01	1.170	1.220	1.170	1.210	1.187	16,445
2022-08-31	1.185	1.220	1.160	1.220	1.197	33,766
2022-08-30	1.200	1.200	1.190	1.190	1.167	5,999
2022-08-29	1.228	1.228	1.228	1.228	1.204	201,848
2022-08-26	1.240	1.300	1.225	1.225	1.202	122,285
2022-08-25	1.265	1.265	1.240	1.240	1.216	252,492
2022-08-24	1.275	1.275	1.250	1.250	1.226	44,040
2022-08-23	1.240	1.270	1.240	1.240	1.216	54,133
2022-08-22	1.210	1.250	1.210	1.235	1.211	62,289
2022-08-19	1.250	1.250	1.200	1.200	1.177	19,226
2022-08-18	1.260	1.260	1.200	1.200	1.177	14,512
2022-08-17	1.220	1.270	1.200	1.270	1.246	30,644
2022-08-16	1.200	1.220	1.200	1.210	1.187	66,480
2022-08-15	1.180	1.220	1.180	1.185	1.162	14,293
2022-08-12	1.185	1.210	1.175	1.180	1.157	11,024
2022-08-11	1.250	1.275	1.115	1.175	1.153	407,166
2022-08-10	1.125	1.155	1.115	1.155	1.133	39,594
2022-08-09	1.125	1.125	1.125	1.125	1.103	410
2022-08-08	1.140	1.160	1.120	1.150	1.128	71,200
2022-08-05	1.160	1.160	1.150	1.150	1.128	26,856
2022-08-04	1.135	1.160	1.135	1.160	1.138	37,133
2022-08-03	1.135	1.135	1.115	1.115	1.094	9,831
2022-08-02	1.160	1.160	1.160	1.160	1.138	1,442
2022-08-01	1.160	1.160	1.160	1.160	1.138	1,130
2022-07-29	1.160	1.160	1.160	1.160	1.138	34,732
2022-07-28	1.160	1.160	1.115	1.160	1.138	118,107
2022-07-27	1.160	1.160	1.158	1.160	1.138	28,906
2022-07-26	1.160	1.160	1.150	1.150	1.128	21,016
2022-07-25	1.165	1.180	1.165	1.165	1.143	31,849
2022-07-22	1.200	1.200	1.180	1.180	1.157	320,035
2022-07-21	1.165	1.180	1.165	1.180	1.157	26,677
2022-07-20	1.160	1.165	1.160	1.165	1.143	9,133
2022-07-19	1.160	1.160	1.160	1.160	1.138	7,028

← NewerPage 18 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.