Viva Leisure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1.550 | 1.560 | 1.535 | 1.560 | 1.530 | 53,923 |
| 2026-04-30 | 1.540 | 1.540 | 1.470 | 1.500 | 1.471 | 150,521 |
| 2026-04-29 | 1.550 | 1.570 | 1.478 | 1.545 | 1.515 | 180,461 |
| 2026-04-28 | 1.550 | 1.575 | 1.540 | 1.570 | 1.540 | 45,796 |
| 2026-04-27 | 1.570 | 1.570 | 1.530 | 1.550 | 1.520 | 51,454 |
| 2026-04-24 | 1.550 | 1.580 | 1.550 | 1.553 | 1.523 | 38,429 |
| 2026-04-23 | 1.600 | 1.600 | 1.550 | 1.550 | 1.520 | 186,018 |
| 2026-04-22 | 1.600 | 1.605 | 1.580 | 1.595 | 1.564 | 1,358,061 |
| 2026-04-21 | 1.610 | 1.620 | 1.525 | 1.570 | 1.540 | 86,600 |
| 2026-04-20 | 1.580 | 1.580 | 1.515 | 1.520 | 1.491 | 55,178 |
| 2026-04-17 | 1.600 | 1.600 | 1.543 | 1.550 | 1.520 | 88,043 |
| 2026-04-16 | 1.600 | 1.600 | 1.500 | 1.555 | 1.525 | 324,027 |
| 2026-04-15 | 1.520 | 1.540 | 1.485 | 1.505 | 1.476 | 64,271 |
| 2026-04-14 | 1.520 | 1.520 | 1.478 | 1.505 | 1.476 | 42,785 |
| 2026-04-13 | 1.575 | 1.575 | 1.480 | 1.505 | 1.476 | 43,928 |
| 2026-04-10 | 1.550 | 1.570 | 1.510 | 1.550 | 1.520 | 86,105 |
| 2026-04-09 | 1.555 | 1.600 | 1.505 | 1.505 | 1.476 | 61,271 |
| 2026-04-08 | 1.595 | 1.595 | 1.505 | 1.550 | 1.520 | 130,873 |
| 2026-04-07 | 1.580 | 1.580 | 1.535 | 1.580 | 1.550 | 114,219 |
| 2026-04-02 | 1.580 | 1.580 | 1.550 | 1.565 | 1.535 | 19,503 |
| 2026-04-01 | 1.605 | 1.615 | 1.570 | 1.570 | 1.540 | 83,068 |
| 2026-03-31 | 1.595 | 1.605 | 1.570 | 1.605 | 1.574 | 51,074 |
| 2026-03-30 | 1.580 | 1.595 | 1.560 | 1.585 | 1.555 | 14,829 |
| 2026-03-27 | 1.610 | 1.610 | 1.560 | 1.560 | 1.530 | 12,313 |
| 2026-03-26 | 1.600 | 1.630 | 1.550 | 1.550 | 1.520 | 107,383 |
| 2026-03-25 | 1.620 | 1.630 | 1.585 | 1.585 | 1.555 | 14,461 |
| 2026-03-24 | 1.605 | 1.620 | 1.575 | 1.575 | 1.545 | 76,917 |
| 2026-03-23 | 1.610 | 1.615 | 1.580 | 1.580 | 1.550 | 22,159 |
| 2026-03-20 | 1.585 | 1.635 | 1.585 | 1.585 | 1.555 | 22,737 |
| 2026-03-19 | 1.620 | 1.620 | 1.585 | 1.585 | 1.555 | 24,364 |
| 2026-03-18 | 1.620 | 1.645 | 1.585 | 1.645 | 1.614 | 23,233 |
| 2026-03-17 | 1.630 | 1.640 | 1.605 | 1.620 | 1.589 | 9,394 |
| 2026-03-16 | 1.670 | 1.670 | 1.625 | 1.645 | 1.614 | 21,881 |
| 2026-03-13 | 1.560 | 1.670 | 1.560 | 1.670 | 1.638 | 22,251 |
| 2026-03-12 | 1.650 | 1.670 | 1.590 | 1.650 | 1.618 | 23,487 |
| 2026-03-11 | 1.590 | 1.670 | 1.590 | 1.650 | 1.618 | 32,258 |
| 2026-03-10 | 1.670 | 1.670 | 1.555 | 1.585 | 1.555 | 82,922 |
| 2026-03-09 | 1.670 | 1.680 | 1.565 | 1.650 | 1.618 | 103,587 |
| 2026-03-06 | 1.680 | 1.680 | 1.670 | 1.680 | 1.648 | 31,655 |
| 2026-03-05 | 1.675 | 1.685 | 1.655 | 1.680 | 1.648 | 27,709 |
| 2026-03-04 | 1.625 | 1.675 | 1.625 | 1.645 | 1.614 | 224,255 |
| 2026-03-03 | 1.620 | 1.625 | 1.595 | 1.615 | 1.584 | 27,720 |
| 2026-03-02 | 1.670 | 1.670 | 1.550 | 1.580 | 1.550 | 72,612 |
| 2026-02-27 | 1.660 | 1.705 | 1.660 | 1.670 | 1.638 | 104,994 |
| 2026-02-26 | 1.700 | 1.700 | 1.670 | 1.675 | 1.643 | 2,189 |
| 2026-02-25 | 1.670 | 1.725 | 1.670 | 1.720 | 1.687 | 2,053 |
| 2026-02-24 | 1.630 | 1.725 | 1.630 | 1.725 | 1.692 | 4,787 |
| 2026-02-23 | 1.730 | 1.730 | 1.640 | 1.680 | 1.648 | 29,391 |
| 2026-02-20 | 1.695 | 1.700 | 1.645 | 1.700 | 1.667 | 23,343 |
| 2026-02-19 | 1.720 | 1.745 | 1.680 | 1.700 | 1.667 | 173,869 |
| 2026-02-18 | 1.710 | 1.720 | 1.700 | 1.720 | 1.687 | 20,356 |
| 2026-02-17 | 1.665 | 1.705 | 1.660 | 1.700 | 1.667 | 21,496 |
| 2026-02-16 | 1.700 | 1.700 | 1.640 | 1.695 | 1.663 | 87,135 |
| 2026-02-13 | 1.700 | 1.700 | 1.640 | 1.700 | 1.667 | 41,157 |
| 2026-02-12 | 1.630 | 1.685 | 1.550 | 1.685 | 1.653 | 128,069 |
| 2026-02-11 | 1.500 | 1.550 | 1.490 | 1.550 | 1.520 | 20,878 |
| 2026-02-10 | 1.485 | 1.490 | 1.438 | 1.460 | 1.432 | 38,897 |
| 2026-02-09 | 1.545 | 1.550 | 1.445 | 1.455 | 1.427 | 40,227 |
| 2026-02-06 | 1.550 | 1.550 | 1.495 | 1.545 | 1.515 | 36,719 |
| 2026-02-05 | 1.425 | 1.550 | 1.355 | 1.550 | 1.520 | 31,197 |
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.