Viva Leisure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.545 | 1.545 | 1.380 | 1.430 | 1.403 | 102,234 |
| 2026-07-24 | 1.460 | 1.485 | 1.398 | 1.410 | 1.383 | 81,081 |
| 2026-07-23 | 1.470 | 1.490 | 1.440 | 1.450 | 1.422 | 176,730 |
| 2026-07-22 | 1.515 | 1.515 | 1.470 | 1.470 | 1.442 | 14,084 |
| 2026-07-21 | 1.480 | 1.505 | 1.475 | 1.505 | 1.476 | 63,744 |
| 2026-07-20 | 1.470 | 1.475 | 1.460 | 1.475 | 1.447 | 29,103 |
| 2026-07-17 | 1.485 | 1.490 | 1.465 | 1.465 | 1.437 | 11,339 |
| 2026-07-16 | 1.550 | 1.550 | 1.450 | 1.450 | 1.422 | 69,252 |
| 2026-07-15 | 1.550 | 1.550 | 1.450 | 1.470 | 1.442 | 91,305 |
| 2026-07-14 | 1.525 | 1.525 | 1.438 | 1.510 | 1.481 | 114,620 |
| 2026-07-13 | 1.500 | 1.530 | 1.450 | 1.530 | 1.501 | 38,414 |
| 2026-07-10 | 1.530 | 1.530 | 1.505 | 1.520 | 1.491 | 65,943 |
| 2026-07-09 | 1.520 | 1.530 | 1.515 | 1.530 | 1.501 | 14,159 |
| 2026-07-08 | 1.520 | 1.550 | 1.510 | 1.530 | 1.501 | 73,457 |
| 2026-07-07 | 1.590 | 1.590 | 1.530 | 1.530 | 1.501 | 90,289 |
| 2026-07-06 | 1.565 | 1.575 | 1.550 | 1.570 | 1.540 | 133,689 |
| 2026-07-03 | 1.580 | 1.590 | 1.555 | 1.565 | 1.535 | 99,881 |
| 2026-07-02 | 1.570 | 1.580 | 1.560 | 1.575 | 1.545 | 113,857 |
| 2026-07-01 | 1.585 | 1.600 | 1.520 | 1.550 | 1.520 | 97,943 |
| 2026-06-30 | 1.585 | 1.615 | 1.580 | 1.595 | 1.564 | 190,208 |
| 2026-06-29 | 1.570 | 1.595 | 1.570 | 1.585 | 1.555 | 96,508 |
| 2026-06-26 | 1.565 | 1.570 | 1.535 | 1.570 | 1.540 | 41,080 |
| 2026-06-25 | 1.555 | 1.570 | 1.500 | 1.540 | 1.511 | 216,605 |
| 2026-06-24 | 1.585 | 1.585 | 1.555 | 1.555 | 1.525 | 57,459 |
| 2026-06-23 | 1.580 | 1.590 | 1.550 | 1.585 | 1.555 | 101,523 |
| 2026-06-22 | 1.600 | 1.630 | 1.580 | 1.580 | 1.550 | 106,362 |
| 2026-06-19 | 1.570 | 1.595 | 1.560 | 1.590 | 1.560 | 104,168 |
| 2026-06-18 | 1.600 | 1.610 | 1.570 | 1.570 | 1.540 | 59,970 |
| 2026-06-17 | 1.570 | 1.610 | 1.570 | 1.590 | 1.560 | 73,992 |
| 2026-06-16 | 1.590 | 1.635 | 1.550 | 1.550 | 1.520 | 52,505 |
| 2026-06-15 | 1.570 | 1.590 | 1.555 | 1.590 | 1.560 | 116,016 |
| 2026-06-12 | 1.520 | 1.580 | 1.500 | 1.575 | 1.545 | 145,132 |
| 2026-06-11 | 1.540 | 1.555 | 1.490 | 1.500 | 1.471 | 1,135,228 |
| 2026-06-10 | 1.560 | 1.585 | 1.540 | 1.555 | 1.525 | 41,579 |
| 2026-06-09 | 1.670 | 1.670 | 1.555 | 1.590 | 1.560 | 66,206 |
| 2026-06-05 | 1.700 | 1.710 | 1.660 | 1.695 | 1.663 | 40,191 |
| 2026-06-04 | 1.600 | 1.700 | 1.525 | 1.700 | 1.667 | 104,596 |
| 2026-06-03 | 1.570 | 1.595 | 1.560 | 1.595 | 1.564 | 698,240 |
| 2026-06-02 | 1.585 | 1.585 | 1.560 | 1.570 | 1.540 | 176,860 |
| 2026-06-01 | 1.580 | 1.585 | 1.505 | 1.585 | 1.555 | 77,307 |
| 2026-05-29 | 1.575 | 1.590 | 1.570 | 1.580 | 1.550 | 311,986 |
| 2026-05-28 | 1.580 | 1.590 | 1.555 | 1.575 | 1.545 | 116,917 |
| 2026-05-27 | 1.550 | 1.593 | 1.550 | 1.570 | 1.540 | 291,097 |
| 2026-05-26 | 1.510 | 1.590 | 1.510 | 1.540 | 1.511 | 95,606 |
| 2026-05-25 | 1.450 | 1.540 | 1.420 | 1.420 | 1.393 | 224,580 |
| 2026-05-22 | 1.430 | 1.440 | 1.385 | 1.440 | 1.412 | 102,252 |
| 2026-05-21 | 1.460 | 1.460 | 1.430 | 1.430 | 1.403 | 1,236 |
| 2026-05-20 | 1.470 | 1.470 | 1.380 | 1.430 | 1.403 | 147,542 |
| 2026-05-19 | 1.480 | 1.480 | 1.400 | 1.470 | 1.442 | 72,662 |
| 2026-05-18 | 1.500 | 1.510 | 1.460 | 1.480 | 1.452 | 82,476 |
| 2026-05-15 | 1.490 | 1.500 | 1.485 | 1.485 | 1.457 | 53,243 |
| 2026-05-14 | 1.520 | 1.520 | 1.490 | 1.490 | 1.461 | 62,987 |
| 2026-05-13 | 1.520 | 1.520 | 1.495 | 1.520 | 1.491 | 90,195 |
| 2026-05-12 | 1.510 | 1.528 | 1.490 | 1.520 | 1.491 | 93,731 |
| 2026-05-11 | 1.535 | 1.535 | 1.485 | 1.510 | 1.481 | 66,564 |
| 2026-05-08 | 1.530 | 1.550 | 1.530 | 1.535 | 1.506 | 156,010 |
| 2026-05-07 | 1.535 | 1.550 | 1.510 | 1.520 | 1.491 | 92,003 |
| 2026-05-06 | 1.540 | 1.550 | 1.530 | 1.535 | 1.506 | 63,097 |
| 2026-05-05 | 1.570 | 1.570 | 1.543 | 1.550 | 1.520 | 49,501 |
| 2026-05-04 | 1.560 | 1.560 | 1.550 | 1.550 | 1.520 | 26,254 |
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.