Viva Leisure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.665	1.670	1.645	1.665	1.633	15,995
2022-04-20	1.650	1.685	1.650	1.660	1.628	6,353
2022-04-19	1.700	1.700	1.655	1.655	1.623	2,332
2022-04-14	1.650	1.710	1.650	1.700	1.667	11,095
2022-04-13	1.695	1.695	1.630	1.630	1.599	21,161
2022-04-12	1.700	1.730	1.670	1.670	1.638	21,447
2022-04-11	1.700	1.710	1.700	1.700	1.667	14,734
2022-04-08	1.700	1.700	1.695	1.700	1.667	2,416
2022-04-07	1.705	1.720	1.685	1.695	1.663	13,114
2022-04-06	1.700	1.720	1.685	1.690	1.658	30,840
2022-04-05	1.705	1.710	1.700	1.710	1.677	12,374
2022-04-04	1.725	1.740	1.700	1.700	1.667	122,906
2022-04-01	1.760	1.760	1.715	1.725	1.692	30,395
2022-03-31	1.820	1.820	1.735	1.760	1.726	1,294,189
2022-03-30	1.840	1.840	1.820	1.840	1.805	1,815
2022-03-29	1.840	1.840	1.820	1.840	1.805	7,886
2022-03-28	1.850	1.850	1.840	1.840	1.805	2,975
2022-03-25	1.725	1.880	1.725	1.840	1.805	29,137
2022-03-24	1.685	1.725	1.685	1.685	1.653	25,365
2022-03-23	1.605	1.700	1.605	1.700	1.667	297,919
2022-03-22	1.690	1.690	1.590	1.630	1.599	22,221
2022-03-21	1.655	1.660	1.645	1.645	1.614	16,311
2022-03-18	1.650	1.655	1.575	1.645	1.614	17,991
2022-03-17	1.725	1.725	1.650	1.650	1.618	1,578
2022-03-16	1.725	1.725	1.680	1.725	1.692	4,714
2022-03-15	1.750	1.755	1.720	1.725	1.692	29,370
2022-03-14	1.795	1.795	1.705	1.745	1.712	10,715
2022-03-11	1.800	1.800	1.710	1.735	1.702	564
2022-03-10	1.655	1.800	1.655	1.800	1.766	28,464
2022-03-09	1.745	1.750	1.685	1.740	1.707	27,378
2022-03-08	1.750	1.750	1.750	1.750	1.717	3,302
2022-03-07	1.770	1.770	1.610	1.745	1.712	14,520
2022-03-04	1.755	1.760	1.730	1.740	1.707	50,061
2022-03-03	1.765	1.790	1.750	1.755	1.721	50,426
2022-03-02	1.780	1.790	1.750	1.790	1.756	139,232
2022-03-01	1.820	1.820	1.780	1.820	1.785	2,150
2022-02-28	1.855	1.875	1.640	1.820	1.785	43,015
2022-02-25	1.880	1.900	1.855	1.855	1.819	13,663
2022-02-24	1.915	1.935	1.865	1.900	1.864	36,609
2022-02-23	1.925	1.950	1.925	1.940	1.903	10,587
2022-02-22	1.950	1.960	1.920	1.935	1.898	30,290
2022-02-21	1.920	1.970	1.920	1.950	1.913	19,825
2022-02-18	1.900	1.925	1.900	1.925	1.888	18,297
2022-02-17	1.910	1.920	1.900	1.920	1.883	17,718
2022-02-16	1.900	1.995	1.895	1.900	1.864	15,701
2022-02-15	1.920	1.940	1.900	1.900	1.864	31,929
2022-02-14	1.930	2.000	1.910	1.940	1.903	40,502
2022-02-11	1.950	1.960	1.950	1.955	1.918	90,786
2022-02-10	1.930	1.980	1.930	1.960	1.922	121,696
2022-02-09	1.960	1.985	1.910	1.910	1.873	3,523
2022-02-08	1.975	1.975	1.858	1.900	1.864	69,568
2022-02-07	1.880	1.940	1.880	1.940	1.903	10,611
2022-02-04	1.930	1.935	1.860	1.860	1.824	9,157
2022-02-03	1.925	1.925	1.910	1.910	1.873	6,156
2022-02-02	1.985	1.990	1.940	1.980	1.942	38,932
2022-02-01	1.930	2.000	1.930	2.000	1.962	30,607
2022-01-31	1.910	1.930	1.900	1.925	1.888	168,127
2022-01-28	1.985	1.990	1.898	1.905	1.869	17,268
2022-01-27	1.900	2.030	1.900	1.970	1.932	65,542
2022-01-25	1.930	2.000	1.840	2.000	1.962	56,629

← NewerPage 20 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.