Viva Leisure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.395 | 1.420 | 1.305 | 1.385 | 1.359 | 93,571 |
| 2026-02-03 | 1.430 | 1.430 | 1.370 | 1.390 | 1.363 | 45,917 |
| 2026-02-02 | 1.425 | 1.425 | 1.305 | 1.380 | 1.354 | 818,498 |
| 2026-01-30 | 1.530 | 1.550 | 1.390 | 1.425 | 1.398 | 35,425 |
| 2026-01-29 | 1.380 | 1.440 | 1.365 | 1.380 | 1.354 | 33,447 |
| 2026-01-28 | 1.545 | 1.545 | 1.420 | 1.430 | 1.403 | 44,985 |
| 2026-01-27 | 1.653 | 1.670 | 1.490 | 1.490 | 1.461 | 18,363 |
| 2026-01-23 | 1.615 | 1.660 | 1.530 | 1.620 | 1.589 | 56,491 |
| 2026-01-22 | 1.475 | 1.620 | 1.450 | 1.620 | 1.589 | 37,400 |
| 2026-01-21 | 1.580 | 1.595 | 1.475 | 1.495 | 1.466 | 27,586 |
| 2026-01-20 | 1.650 | 1.660 | 1.590 | 1.600 | 1.569 | 18,001 |
| 2026-01-19 | 1.700 | 1.700 | 1.645 | 1.650 | 1.618 | 18,013 |
| 2026-01-16 | 1.640 | 1.660 | 1.608 | 1.625 | 1.594 | 65,472 |
| 2026-01-15 | 1.650 | 1.655 | 1.620 | 1.640 | 1.609 | 33,691 |
| 2026-01-14 | 1.705 | 1.705 | 1.655 | 1.660 | 1.628 | 6,048 |
| 2026-01-13 | 1.645 | 1.715 | 1.645 | 1.715 | 1.682 | 9,584 |
| 2026-01-12 | 1.660 | 1.675 | 1.630 | 1.670 | 1.638 | 32,978 |
| 2026-01-09 | 1.620 | 1.690 | 1.600 | 1.665 | 1.633 | 16,820 |
| 2026-01-08 | 1.630 | 1.630 | 1.600 | 1.600 | 1.569 | 8,621 |
| 2026-01-07 | 1.660 | 1.680 | 1.660 | 1.680 | 1.648 | 14,165 |
| 2026-01-06 | 1.690 | 1.690 | 1.655 | 1.655 | 1.623 | 3,678 |
| 2026-01-05 | 1.690 | 1.690 | 1.620 | 1.655 | 1.623 | 15,699 |
| 2026-01-02 | 1.690 | 1.690 | 1.605 | 1.635 | 1.604 | 6,756 |
| 2025-12-31 | 1.625 | 1.655 | 1.620 | 1.655 | 1.623 | 1,766 |
| 2025-12-30 | 1.600 | 1.650 | 1.588 | 1.620 | 1.589 | 18,639 |
| 2025-12-29 | 1.600 | 1.600 | 1.550 | 1.595 | 1.564 | 14,278 |
| 2025-12-24 | 1.615 | 1.615 | 1.615 | 1.615 | 1.584 | 0 |
| 2025-12-23 | 1.650 | 1.683 | 1.610 | 1.615 | 1.584 | 6,883 |
| 2025-12-22 | 1.660 | 1.715 | 1.635 | 1.650 | 1.618 | 13,661 |
| 2025-12-19 | 1.630 | 1.680 | 1.630 | 1.645 | 1.614 | 31,992 |
| 2025-12-18 | 1.720 | 1.720 | 1.635 | 1.635 | 1.604 | 4,079 |
| 2025-12-17 | 1.725 | 1.725 | 1.630 | 1.690 | 1.658 | 14,311 |
| 2025-12-16 | 1.635 | 1.730 | 1.610 | 1.730 | 1.697 | 8,023 |
| 2025-12-15 | 1.600 | 1.635 | 1.600 | 1.635 | 1.604 | 24,414 |
| 2025-12-12 | 1.670 | 1.700 | 1.600 | 1.610 | 1.579 | 25,806 |
| 2025-12-11 | 1.640 | 1.640 | 1.640 | 1.640 | 1.609 | 0 |
| 2025-12-10 | 1.610 | 1.645 | 1.610 | 1.640 | 1.609 | 426,717 |
| 2025-12-09 | 1.670 | 1.670 | 1.600 | 1.610 | 1.579 | 10,732 |
| 2025-12-08 | 1.660 | 1.700 | 1.640 | 1.640 | 1.609 | 30,524 |
| 2025-12-05 | 1.670 | 1.695 | 1.660 | 1.680 | 1.648 | 5,486 |
| 2025-12-04 | 1.750 | 1.750 | 1.650 | 1.670 | 1.638 | 8,231 |
| 2025-12-03 | 1.750 | 1.750 | 1.605 | 1.700 | 1.667 | 16,313 |
| 2025-12-02 | 1.600 | 1.770 | 1.600 | 1.770 | 1.736 | 14,577 |
| 2025-12-01 | 1.625 | 1.630 | 1.595 | 1.620 | 1.589 | 11,142 |
| 2025-11-28 | 1.595 | 1.615 | 1.578 | 1.600 | 1.569 | 7,046 |
| 2025-11-27 | 1.575 | 1.620 | 1.575 | 1.600 | 1.569 | 2,941 |
| 2025-11-26 | 1.625 | 1.625 | 1.578 | 1.578 | 1.547 | 128 |
| 2025-11-25 | 1.590 | 1.630 | 1.575 | 1.630 | 1.599 | 3,403 |
| 2025-11-24 | 1.550 | 1.630 | 1.550 | 1.560 | 1.530 | 8,508 |
| 2025-11-21 | 1.655 | 1.655 | 1.540 | 1.540 | 1.511 | 46,224 |
| 2025-11-20 | 1.750 | 1.750 | 1.650 | 1.650 | 1.618 | 81,674 |
| 2025-11-19 | 1.730 | 1.750 | 1.710 | 1.720 | 1.687 | 23,131 |
| 2025-11-18 | 1.750 | 1.800 | 1.720 | 1.790 | 1.756 | 310,660 |
| 2025-11-17 | 1.770 | 1.770 | 1.715 | 1.720 | 1.687 | 22,902 |
| 2025-11-14 | 1.740 | 1.740 | 1.660 | 1.740 | 1.707 | 24,451 |
| 2025-11-13 | 1.680 | 1.750 | 1.678 | 1.740 | 1.707 | 39,448 |
| 2025-11-12 | 1.630 | 1.735 | 1.575 | 1.735 | 1.702 | 23,812 |
| 2025-11-11 | 1.620 | 1.620 | 1.580 | 1.580 | 1.550 | 128,479 |
| 2025-11-10 | 1.605 | 1.630 | 1.605 | 1.620 | 1.589 | 13,262 |
| 2025-11-07 | 1.625 | 1.635 | 1.600 | 1.600 | 1.569 | 8,304 |
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.