Viva Leisure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.160	1.160	1.155	1.160	1.138	2,294
2022-07-15	1.160	1.160	1.160	1.160	1.138	267
2022-07-14	1.160	1.160	1.160	1.160	1.138	163
2022-07-13	1.150	1.160	1.150	1.160	1.138	16,304
2022-07-12	1.110	1.140	1.110	1.140	1.118	8,658
2022-07-11	1.180	1.180	1.105	1.105	1.084	36,178
2022-07-08	1.200	1.200	1.200	1.200	1.177	417
2022-07-07	1.250	1.285	1.250	1.250	1.226	1,287
2022-07-06	1.290	1.290	1.290	1.290	1.265	0
2022-07-05	1.200	1.290	1.200	1.290	1.265	4,684
2022-07-04	1.160	1.200	1.150	1.190	1.167	211,294
2022-07-01	1.150	1.150	1.150	1.150	1.128	4,508
2022-06-30	1.185	1.185	1.150	1.155	1.133	12,114
2022-06-29	1.180	1.185	1.180	1.185	1.162	20,019
2022-06-28	1.225	1.225	1.160	1.160	1.138	66,198
2022-06-27	1.285	1.285	1.175	1.175	1.153	288,069
2022-06-24	1.270	1.290	1.155	1.290	1.265	12,979
2022-06-23	1.230	1.305	1.200	1.265	1.241	3,299
2022-06-22	1.285	1.285	1.200	1.220	1.197	42,617
2022-06-21	1.200	1.290	1.200	1.285	1.260	18,189
2022-06-20	1.270	1.270	1.145	1.185	1.162	54,139
2022-06-17	1.265	1.270	1.240	1.265	1.241	20,047
2022-06-16	1.260	1.350	1.250	1.255	1.231	48,422
2022-06-15	1.340	1.460	1.260	1.285	1.260	167,517
2022-06-14	1.420	1.440	1.340	1.340	1.314	232,321
2022-06-10	1.400	1.500	1.400	1.440	1.412	25,840
2022-06-09	1.450	1.470	1.400	1.400	1.373	31,864
2022-06-08	1.498	1.500	1.450	1.500	1.471	32,267
2022-06-07	1.500	1.533	1.490	1.495	1.466	54,029
2022-06-06	1.560	1.590	1.480	1.505	1.476	156,183
2022-06-03	1.470	1.555	1.460	1.555	1.525	8,438
2022-06-02	1.545	1.635	1.540	1.600	1.569	30,654
2022-06-01	1.660	1.660	1.660	1.660	1.628	0
2022-05-31	1.570	1.665	1.555	1.660	1.628	31,150
2022-05-30	1.570	1.570	1.550	1.570	1.540	4,649
2022-05-27	1.505	1.570	1.470	1.570	1.540	19,962
2022-05-26	1.530	1.570	1.500	1.570	1.540	13,081
2022-05-25	1.630	1.630	1.620	1.620	1.589	2,424,452
2022-05-24	1.605	1.680	1.605	1.650	1.618	14,285
2022-05-23	1.540	1.600	1.540	1.600	1.569	13,615
2022-05-20	1.510	1.550	1.505	1.550	1.520	7,032
2022-05-19	1.505	1.550	1.505	1.550	1.520	26,119
2022-05-18	1.510	1.510	1.465	1.505	1.476	13,227
2022-05-17	1.535	1.535	1.485	1.510	1.481	30,237
2022-05-16	1.485	1.545	1.485	1.540	1.511	5,889
2022-05-13	1.485	1.485	1.485	1.485	1.457	0
2022-05-12	1.485	1.490	1.480	1.485	1.457	10,453
2022-05-11	1.485	1.500	1.483	1.500	1.471	48,318
2022-05-10	1.555	1.565	1.470	1.470	1.442	12,650
2022-05-09	1.540	1.555	1.510	1.555	1.525	10,617
2022-05-06	1.480	1.555	1.480	1.500	1.471	22,510
2022-05-05	1.580	1.580	1.480	1.480	1.452	338,428
2022-05-04	1.575	1.580	1.568	1.580	1.550	846
2022-05-03	1.580	1.630	1.490	1.565	1.535	42,461
2022-05-02	1.600	1.645	1.570	1.585	1.555	14,492
2022-04-29	1.645	1.670	1.635	1.635	1.604	2,482
2022-04-28	1.575	1.650	1.570	1.645	1.614	7,858
2022-04-27	1.600	1.620	1.570	1.600	1.569	26,505
2022-04-26	1.610	1.620	1.605	1.610	1.579	28,291
2022-04-22	1.650	1.665	1.650	1.650	1.618	1,995

← NewerPage 19 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.