Viva Leisure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1.450 | 1.515 | 1.440 | 1.485 | 1.457 | 333,863 |
| 2025-08-14 | 1.415 | 1.450 | 1.415 | 1.445 | 1.417 | 614,804 |
| 2025-08-13 | 1.390 | 1.400 | 1.360 | 1.380 | 1.354 | 1,236,851 |
| 2025-08-12 | 1.365 | 1.380 | 1.360 | 1.380 | 1.354 | 69,709 |
| 2025-08-11 | 1.370 | 1.410 | 1.355 | 1.365 | 1.339 | 138,015 |
| 2025-08-08 | 1.325 | 1.370 | 1.300 | 1.370 | 1.344 | 90,975 |
| 2025-08-07 | 1.320 | 1.320 | 1.295 | 1.300 | 1.275 | 608,280 |
| 2025-08-06 | 1.300 | 1.325 | 1.300 | 1.325 | 1.300 | 7,487 |
| 2025-08-05 | 1.325 | 1.325 | 1.300 | 1.300 | 1.275 | 87,431 |
| 2025-08-04 | 1.300 | 1.330 | 1.300 | 1.330 | 1.305 | 1,234 |
| 2025-08-01 | 1.293 | 1.300 | 1.290 | 1.290 | 1.265 | 5,346 |
| 2025-07-31 | 1.330 | 1.330 | 1.283 | 1.320 | 1.295 | 30,598 |
| 2025-07-30 | 1.300 | 1.330 | 1.300 | 1.330 | 1.305 | 111,166 |
| 2025-07-29 | 1.265 | 1.310 | 1.260 | 1.260 | 1.236 | 97,058 |
| 2025-07-28 | 1.265 | 1.280 | 1.260 | 1.260 | 1.236 | 983,042 |
| 2025-07-25 | 1.300 | 1.300 | 1.260 | 1.268 | 1.243 | 24,813 |
| 2025-07-24 | 1.270 | 1.283 | 1.265 | 1.270 | 1.246 | 13,669 |
| 2025-07-23 | 1.290 | 1.295 | 1.255 | 1.265 | 1.241 | 90,739 |
| 2025-07-22 | 1.290 | 1.290 | 1.255 | 1.270 | 1.246 | 10,538 |
| 2025-07-21 | 1.290 | 1.295 | 1.255 | 1.255 | 1.231 | 76,352 |
| 2025-07-18 | 1.310 | 1.310 | 1.260 | 1.280 | 1.256 | 36,710 |
| 2025-07-17 | 1.300 | 1.310 | 1.300 | 1.300 | 1.275 | 4,538 |
| 2025-07-16 | 1.320 | 1.320 | 1.260 | 1.300 | 1.275 | 52,738 |
| 2025-07-15 | 1.305 | 1.340 | 1.300 | 1.340 | 1.314 | 4,401 |
| 2025-07-14 | 1.290 | 1.320 | 1.268 | 1.320 | 1.295 | 22,866 |
| 2025-07-11 | 1.325 | 1.325 | 1.245 | 1.245 | 1.221 | 136,700 |
| 2025-07-10 | 1.285 | 1.330 | 1.275 | 1.305 | 1.280 | 1,570 |
| 2025-07-09 | 1.345 | 1.345 | 1.285 | 1.330 | 1.305 | 8,999 |
| 2025-07-08 | 1.280 | 1.345 | 1.270 | 1.345 | 1.319 | 27,880 |
| 2025-07-07 | 1.300 | 1.330 | 1.280 | 1.280 | 1.256 | 240,085 |
| 2025-07-04 | 1.320 | 1.320 | 1.290 | 1.300 | 1.275 | 40,846 |
| 2025-07-03 | 1.300 | 1.310 | 1.265 | 1.300 | 1.275 | 109,153 |
| 2025-07-02 | 1.360 | 1.360 | 1.295 | 1.295 | 1.270 | 95,215 |
| 2025-07-01 | 1.340 | 1.360 | 1.325 | 1.350 | 1.324 | 16,719 |
| 2025-06-30 | 1.350 | 1.365 | 1.340 | 1.345 | 1.319 | 23,208 |
| 2025-06-27 | 1.350 | 1.350 | 1.325 | 1.350 | 1.324 | 86,621 |
| 2025-06-26 | 1.350 | 1.350 | 1.300 | 1.350 | 1.324 | 128,337 |
| 2025-06-25 | 1.330 | 1.350 | 1.330 | 1.350 | 1.324 | 41,681 |
| 2025-06-24 | 1.350 | 1.350 | 1.315 | 1.315 | 1.290 | 16,029 |
| 2025-06-23 | 1.300 | 1.350 | 1.300 | 1.350 | 1.324 | 16,844 |
| 2025-06-20 | 1.290 | 1.350 | 1.290 | 1.350 | 1.324 | 126,895 |
| 2025-06-19 | 1.328 | 1.340 | 1.290 | 1.290 | 1.265 | 110,539 |
| 2025-06-18 | 1.305 | 1.350 | 1.280 | 1.320 | 1.295 | 100,973 |
| 2025-06-17 | 1.330 | 1.330 | 1.315 | 1.315 | 1.290 | 9,956 |
| 2025-06-16 | 1.340 | 1.340 | 1.320 | 1.330 | 1.305 | 203,411 |
| 2025-06-13 | 1.350 | 1.350 | 1.330 | 1.340 | 1.314 | 15,319 |
| 2025-06-12 | 1.360 | 1.370 | 1.350 | 1.350 | 1.324 | 28,854 |
| 2025-06-11 | 1.375 | 1.375 | 1.345 | 1.350 | 1.324 | 19,710 |
| 2025-06-10 | 1.370 | 1.380 | 1.360 | 1.360 | 1.334 | 43,662 |
| 2025-06-06 | 1.325 | 1.375 | 1.325 | 1.375 | 1.349 | 19,929 |
| 2025-06-05 | 1.370 | 1.390 | 1.320 | 1.320 | 1.295 | 25,446 |
| 2025-06-04 | 1.310 | 1.385 | 1.310 | 1.380 | 1.354 | 62,521 |
| 2025-06-03 | 1.340 | 1.350 | 1.310 | 1.310 | 1.285 | 40,130 |
| 2025-06-02 | 1.350 | 1.350 | 1.325 | 1.345 | 1.319 | 29,735 |
| 2025-05-30 | 1.345 | 1.360 | 1.345 | 1.345 | 1.319 | 45,273 |
| 2025-05-29 | 1.340 | 1.345 | 1.340 | 1.345 | 1.319 | 7,456 |
| 2025-05-28 | 1.345 | 1.350 | 1.310 | 1.310 | 1.285 | 30,693 |
| 2025-05-27 | 1.370 | 1.370 | 1.325 | 1.340 | 1.314 | 21,637 |
| 2025-05-26 | 1.340 | 1.400 | 1.320 | 1.385 | 1.359 | 261,619 |
| 2025-05-23 | 1.315 | 1.340 | 1.290 | 1.340 | 1.314 | 222,494 |
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.