Viva Leisure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.630 | 1.645 | 1.620 | 1.625 | 1.594 | 23,795 |
| 2025-11-05 | 1.670 | 1.670 | 1.630 | 1.630 | 1.599 | 4,212 |
| 2025-11-04 | 1.595 | 1.670 | 1.555 | 1.670 | 1.638 | 34,725 |
| 2025-11-03 | 1.675 | 1.675 | 1.565 | 1.620 | 1.589 | 325,083 |
| 2025-10-31 | 1.645 | 1.685 | 1.640 | 1.685 | 1.653 | 37,417 |
| 2025-10-30 | 1.720 | 1.720 | 1.650 | 1.650 | 1.618 | 8,837 |
| 2025-10-29 | 1.690 | 1.715 | 1.673 | 1.715 | 1.682 | 517,941 |
| 2025-10-28 | 1.690 | 1.700 | 1.670 | 1.695 | 1.663 | 8,553 |
| 2025-10-27 | 1.750 | 1.750 | 1.700 | 1.700 | 1.667 | 11,728 |
| 2025-10-24 | 1.735 | 1.740 | 1.695 | 1.713 | 1.680 | 5,349 |
| 2025-10-23 | 1.720 | 1.735 | 1.610 | 1.735 | 1.702 | 932,987 |
| 2025-10-22 | 1.740 | 1.740 | 1.650 | 1.735 | 1.702 | 23,208 |
| 2025-10-21 | 1.720 | 1.750 | 1.710 | 1.735 | 1.702 | 110,976 |
| 2025-10-20 | 1.760 | 1.775 | 1.720 | 1.750 | 1.717 | 20,029 |
| 2025-10-17 | 1.760 | 1.760 | 1.715 | 1.760 | 1.726 | 111,981 |
| 2025-10-16 | 1.730 | 1.755 | 1.725 | 1.755 | 1.721 | 16,182 |
| 2025-10-15 | 1.745 | 1.745 | 1.725 | 1.730 | 1.697 | 1,085 |
| 2025-10-14 | 1.730 | 1.755 | 1.705 | 1.755 | 1.721 | 366,542 |
| 2025-10-13 | 1.780 | 1.780 | 1.710 | 1.740 | 1.707 | 37,955 |
| 2025-10-10 | 1.775 | 1.790 | 1.748 | 1.785 | 1.751 | 3,808 |
| 2025-10-09 | 1.790 | 1.790 | 1.740 | 1.775 | 1.741 | 31,370 |
| 2025-10-08 | 1.800 | 1.805 | 1.725 | 1.740 | 1.707 | 34,853 |
| 2025-10-07 | 1.840 | 1.840 | 1.810 | 1.810 | 1.775 | 17,855 |
| 2025-10-06 | 1.775 | 1.850 | 1.775 | 1.850 | 1.815 | 51,021 |
| 2025-10-03 | 1.850 | 1.850 | 1.770 | 1.820 | 1.785 | 19,556 |
| 2025-10-02 | 1.840 | 1.845 | 1.785 | 1.825 | 1.790 | 31,479 |
| 2025-10-01 | 1.810 | 1.840 | 1.765 | 1.840 | 1.805 | 99,131 |
| 2025-09-30 | 1.850 | 1.850 | 1.810 | 1.810 | 1.775 | 13,610 |
| 2025-09-29 | 1.815 | 1.850 | 1.810 | 1.850 | 1.815 | 93,371 |
| 2025-09-26 | 1.820 | 1.820 | 1.750 | 1.805 | 1.770 | 49,939 |
| 2025-09-25 | 1.790 | 1.820 | 1.725 | 1.820 | 1.785 | 31,383 |
| 2025-09-24 | 1.820 | 1.820 | 1.773 | 1.805 | 1.770 | 2,883 |
| 2025-09-23 | 1.673 | 1.820 | 1.665 | 1.820 | 1.785 | 12,690 |
| 2025-09-22 | 1.750 | 1.750 | 1.675 | 1.690 | 1.658 | 73,290 |
| 2025-09-19 | 1.715 | 1.760 | 1.670 | 1.720 | 1.687 | 30,130 |
| 2025-09-18 | 1.700 | 1.765 | 1.680 | 1.750 | 1.717 | 125,750 |
| 2025-09-17 | 1.700 | 1.720 | 1.675 | 1.695 | 1.663 | 33,625 |
| 2025-09-16 | 1.650 | 1.725 | 1.650 | 1.715 | 1.682 | 51,726 |
| 2025-09-15 | 1.660 | 1.753 | 1.650 | 1.670 | 1.638 | 127,401 |
| 2025-09-12 | 1.720 | 1.755 | 1.675 | 1.685 | 1.653 | 79,104 |
| 2025-09-11 | 1.765 | 1.770 | 1.730 | 1.730 | 1.697 | 36,275 |
| 2025-09-10 | 1.775 | 1.795 | 1.720 | 1.780 | 1.746 | 85,621 |
| 2025-09-09 | 1.795 | 1.875 | 1.775 | 1.795 | 1.761 | 98,034 |
| 2025-09-08 | 1.740 | 1.810 | 1.715 | 1.795 | 1.761 | 87,324 |
| 2025-09-05 | 1.575 | 1.750 | 1.575 | 1.715 | 1.682 | 127,330 |
| 2025-09-04 | 1.485 | 1.578 | 1.485 | 1.570 | 1.540 | 61,400 |
| 2025-09-03 | 1.475 | 1.510 | 1.450 | 1.495 | 1.466 | 298,005 |
| 2025-09-02 | 1.500 | 1.500 | 1.455 | 1.455 | 1.427 | 27,336 |
| 2025-09-01 | 1.510 | 1.535 | 1.485 | 1.490 | 1.461 | 248,789 |
| 2025-08-29 | 1.510 | 1.535 | 1.500 | 1.515 | 1.486 | 145,055 |
| 2025-08-28 | 1.520 | 1.580 | 1.500 | 1.500 | 1.471 | 94,005 |
| 2025-08-27 | 1.500 | 1.580 | 1.485 | 1.520 | 1.491 | 322,525 |
| 2025-08-26 | 1.490 | 1.500 | 1.450 | 1.490 | 1.461 | 117,701 |
| 2025-08-25 | 1.480 | 1.525 | 1.480 | 1.490 | 1.461 | 84,745 |
| 2025-08-22 | 1.480 | 1.480 | 1.455 | 1.480 | 1.452 | 59,388 |
| 2025-08-21 | 1.450 | 1.490 | 1.435 | 1.475 | 1.447 | 93,227 |
| 2025-08-20 | 1.470 | 1.500 | 1.425 | 1.440 | 1.412 | 284,733 |
| 2025-08-19 | 1.495 | 1.500 | 1.470 | 1.480 | 1.452 | 258,955 |
| 2025-08-18 | 1.495 | 1.500 | 1.480 | 1.490 | 1.461 | 3,041,332 |
| 2025-08-15 | 1.450 | 1.515 | 1.440 | 1.485 | 1.457 | 333,863 |
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.