Viva Leisure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	1.930	2.000	1.840	2.000	1.962	56,629
2022-01-24	1.930	1.930	1.805	1.930	1.893	84,225
2022-01-21	2.020	2.040	1.920	2.000	1.962	40,541
2022-01-20	2.040	2.055	2.020	2.020	1.981	31,297
2022-01-19	2.080	2.150	2.040	2.110	2.070	90,037
2022-01-18	2.100	2.150	2.080	2.080	2.040	146,604
2022-01-17	2.160	2.160	2.110	2.160	2.119	137,106
2022-01-14	2.150	2.200	2.120	2.120	2.079	101,623
2022-01-13	2.100	2.140	2.100	2.120	2.079	28,534
2022-01-12	2.100	2.140	2.080	2.080	2.040	8,179
2022-01-11	2.140	2.150	2.100	2.150	2.109	584
2022-01-10	2.080	2.090	2.070	2.070	2.030	10,708
2022-01-07	2.120	2.120	2.060	2.060	2.021	5,076
2022-01-06	2.150	2.170	2.000	2.060	2.021	13,504
2022-01-05	2.150	2.160	2.130	2.150	2.109	13,042
2022-01-04	2.060	2.190	2.060	2.190	2.148	3,728
2021-12-31	2.140	2.200	2.130	2.200	2.158	18,244
2021-12-30	2.050	2.140	2.050	2.140	2.099	6,626
2021-12-29	2.100	2.130	2.030	2.030	1.991	40,872
2021-12-24	2.020	2.220	2.020	2.100	2.060	14,750
2021-12-23	2.080	2.080	1.930	2.000	1.962	20,167
2021-12-22	2.150	2.160	2.050	2.080	2.040	25,859
2021-12-21	2.200	2.200	2.160	2.160	2.119	38,829
2021-12-20	2.210	2.240	2.160	2.160	2.119	45,741
2021-12-17	2.250	2.250	2.210	2.210	2.168	2,981
2021-12-16	2.230	2.230	2.230	2.230	2.187	1,485
2021-12-15	2.270	2.290	2.230	2.270	2.227	41,981
2021-12-14	2.280	2.300	2.270	2.270	2.227	4,225
2021-12-13	2.290	2.330	2.290	2.320	2.276	9,245
2021-12-10	2.280	2.300	2.260	2.300	2.256	15,783
2021-12-09	2.270	2.310	2.260	2.280	2.236	401,589
2021-12-08	2.290	2.300	2.260	2.260	2.217	8,874
2021-12-07	2.300	2.300	2.260	2.260	2.217	10,704
2021-12-06	2.260	2.310	2.260	2.280	2.236	21,626
2021-12-03	2.290	2.320	2.260	2.260	2.217	13,716
2021-12-02	2.330	2.330	2.240	2.260	2.217	39,079
2021-12-01	2.250	2.340	2.250	2.340	2.295	76,816
2021-11-30	2.260	2.300	2.210	2.300	2.256	98,113
2021-11-29	2.220	2.290	2.200	2.260	2.217	93,867
2021-11-26	2.300	2.340	2.250	2.300	2.256	66,558
2021-11-25	2.300	2.350	2.260	2.300	2.256	16,028
2021-11-24	2.320	2.350	2.280	2.300	2.256	47,076
2021-11-23	2.330	2.350	2.270	2.320	2.276	59,637
2021-11-22	2.350	2.370	2.310	2.350	2.305	31,028
2021-11-19	2.340	2.390	2.340	2.380	2.334	32,787
2021-11-18	2.340	2.370	2.330	2.330	2.285	10,362
2021-11-17	2.350	2.350	2.330	2.340	2.295	16,968
2021-11-16	2.300	2.350	2.280	2.350	2.305	37,793
2021-11-15	2.290	2.350	2.290	2.310	2.266	15,729
2021-11-12	2.280	2.290	2.260	2.260	2.217	10,181
2021-11-11	2.300	2.310	2.250	2.250	2.207	18,880
2021-11-10	2.295	2.330	2.280	2.310	2.266	33,172
2021-11-09	2.270	2.330	2.250	2.300	2.256	50,918
2021-11-08	2.280	2.340	2.240	2.340	2.295	58,910
2021-11-05	2.240	2.300	2.240	2.290	2.246	13,231
2021-11-04	2.320	2.390	2.230	2.250	2.207	76,091
2021-11-03	2.320	2.350	2.290	2.320	2.276	18,198
2021-11-02	2.270	2.370	2.270	2.330	2.285	89,928
2021-11-01	2.300	2.300	2.230	2.270	2.227	45,712
2021-10-29	2.400	2.400	2.270	2.280	2.236	60,781

← NewerPage 21 of 22 · 1,271 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.