Viva Leisure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.300 | 1.310 | 1.285 | 1.290 | 1.265 | 32,448 |
| 2025-05-21 | 1.300 | 1.315 | 1.295 | 1.295 | 1.270 | 40,005 |
| 2025-05-20 | 1.300 | 1.315 | 1.285 | 1.315 | 1.290 | 185,921 |
| 2025-05-19 | 1.300 | 1.310 | 1.260 | 1.285 | 1.260 | 78,176 |
| 2025-05-16 | 1.290 | 1.315 | 1.280 | 1.315 | 1.290 | 37,317 |
| 2025-05-15 | 1.310 | 1.315 | 1.290 | 1.310 | 1.285 | 18,871 |
| 2025-05-14 | 1.280 | 1.315 | 1.280 | 1.300 | 1.275 | 34,050 |
| 2025-05-13 | 1.290 | 1.290 | 1.285 | 1.285 | 1.260 | 2,041 |
| 2025-05-12 | 1.230 | 1.285 | 1.230 | 1.285 | 1.260 | 501,254 |
| 2025-05-09 | 1.250 | 1.265 | 1.230 | 1.230 | 1.206 | 7,684 |
| 2025-05-08 | 1.250 | 1.270 | 1.250 | 1.270 | 1.246 | 37,149 |
| 2025-05-07 | 1.280 | 1.300 | 1.250 | 1.300 | 1.275 | 6,349 |
| 2025-05-06 | 1.255 | 1.290 | 1.225 | 1.290 | 1.265 | 82,051 |
| 2025-05-05 | 1.260 | 1.270 | 1.255 | 1.255 | 1.231 | 249,679 |
| 2025-05-02 | 1.255 | 1.263 | 1.255 | 1.260 | 1.236 | 54,631 |
| 2025-05-01 | 1.270 | 1.280 | 1.255 | 1.255 | 1.231 | 9,215 |
| 2025-04-30 | 1.265 | 1.280 | 1.260 | 1.280 | 1.256 | 60,631 |
| 2025-04-29 | 1.258 | 1.265 | 1.258 | 1.265 | 1.241 | 65,813 |
| 2025-04-28 | 1.270 | 1.280 | 1.260 | 1.280 | 1.256 | 38,101 |
| 2025-04-24 | 1.270 | 1.290 | 1.245 | 1.290 | 1.265 | 65,816 |
| 2025-04-23 | 1.260 | 1.270 | 1.255 | 1.265 | 1.241 | 76,354 |
| 2025-04-22 | 1.250 | 1.280 | 1.250 | 1.260 | 1.236 | 26,420 |
| 2025-04-17 | 1.300 | 1.300 | 1.250 | 1.250 | 1.226 | 35,219 |
| 2025-04-16 | 1.250 | 1.270 | 1.250 | 1.265 | 1.241 | 27,288 |
| 2025-04-15 | 1.250 | 1.260 | 1.240 | 1.260 | 1.236 | 21,668 |
| 2025-04-14 | 1.295 | 1.295 | 1.230 | 1.250 | 1.226 | 43,130 |
| 2025-04-11 | 1.310 | 1.310 | 1.215 | 1.235 | 1.211 | 505,350 |
| 2025-04-10 | 1.200 | 1.300 | 1.200 | 1.275 | 1.251 | 34,006 |
| 2025-04-09 | 1.250 | 1.250 | 1.200 | 1.200 | 1.177 | 33,918 |
| 2025-04-08 | 1.220 | 1.235 | 1.215 | 1.235 | 1.211 | 47,590 |
| 2025-04-07 | 1.255 | 1.255 | 1.165 | 1.210 | 1.187 | 119,965 |
| 2025-04-04 | 1.270 | 1.295 | 1.255 | 1.255 | 1.231 | 1,014,106 |
| 2025-04-03 | 1.275 | 1.300 | 1.270 | 1.270 | 1.246 | 1,106,177 |
| 2025-04-02 | 1.300 | 1.303 | 1.300 | 1.300 | 1.275 | 27,344 |
| 2025-04-01 | 1.320 | 1.320 | 1.285 | 1.300 | 1.275 | 28,508 |
| 2025-03-31 | 1.280 | 1.350 | 1.255 | 1.350 | 1.324 | 164,808 |
| 2025-03-28 | 1.220 | 1.300 | 1.220 | 1.290 | 1.265 | 412,200 |
| 2025-03-27 | 1.230 | 1.230 | 1.220 | 1.220 | 1.197 | 39,879 |
| 2025-03-26 | 1.250 | 1.253 | 1.240 | 1.240 | 1.216 | 807,071 |
| 2025-03-25 | 1.240 | 1.255 | 1.235 | 1.255 | 1.231 | 43,334 |
| 2025-03-24 | 1.225 | 1.245 | 1.225 | 1.240 | 1.216 | 471,266 |
| 2025-03-21 | 1.225 | 1.250 | 1.225 | 1.240 | 1.216 | 67,104 |
| 2025-03-20 | 1.230 | 1.255 | 1.225 | 1.225 | 1.202 | 33,165 |
| 2025-03-19 | 1.213 | 1.250 | 1.210 | 1.250 | 1.226 | 115,468 |
| 2025-03-18 | 1.205 | 1.220 | 1.200 | 1.205 | 1.182 | 38,423 |
| 2025-03-17 | 1.200 | 1.210 | 1.200 | 1.205 | 1.182 | 102,158 |
| 2025-03-14 | 1.205 | 1.205 | 1.165 | 1.175 | 1.153 | 49,549 |
| 2025-03-13 | 1.200 | 1.210 | 1.180 | 1.205 | 1.182 | 30,609 |
| 2025-03-12 | 1.208 | 1.210 | 1.185 | 1.210 | 1.187 | 75,846 |
| 2025-03-11 | 1.250 | 1.250 | 1.200 | 1.200 | 1.177 | 1,016,129 |
| 2025-03-10 | 1.310 | 1.310 | 1.253 | 1.260 | 1.236 | 73,537 |
| 2025-03-07 | 1.250 | 1.310 | 1.250 | 1.310 | 1.285 | 79,984 |
| 2025-03-06 | 1.235 | 1.275 | 1.235 | 1.260 | 1.236 | 49,451 |
| 2025-03-05 | 1.240 | 1.245 | 1.210 | 1.230 | 1.206 | 811,662 |
| 2025-03-04 | 1.320 | 1.320 | 1.210 | 1.240 | 1.216 | 3,577,164 |
| 2025-03-03 | 1.320 | 1.320 | 1.200 | 1.290 | 1.265 | 86,051 |
| 2025-02-28 | 1.330 | 1.350 | 1.315 | 1.350 | 1.324 | 338,329 |
| 2025-02-27 | 1.355 | 1.355 | 1.245 | 1.285 | 1.260 | 79,873 |
| 2025-02-26 | 1.340 | 1.340 | 1.318 | 1.330 | 1.305 | 54,772 |
| 2025-02-25 | 1.345 | 1.345 | 1.300 | 1.340 | 1.314 | 31,207 |
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.