Viva Leisure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 1.365 | 1.365 | 1.315 | 1.345 | 1.319 | 90,207 |
| 2025-02-21 | 1.390 | 1.390 | 1.340 | 1.365 | 1.339 | 168,904 |
| 2025-02-20 | 1.425 | 1.425 | 1.355 | 1.370 | 1.344 | 197,410 |
| 2025-02-19 | 1.410 | 1.425 | 1.385 | 1.425 | 1.398 | 91,347 |
| 2025-02-18 | 1.400 | 1.420 | 1.390 | 1.410 | 1.383 | 64,625 |
| 2025-02-17 | 1.420 | 1.420 | 1.390 | 1.390 | 1.363 | 134,550 |
| 2025-02-14 | 1.460 | 1.460 | 1.430 | 1.450 | 1.422 | 132,509 |
| 2025-02-13 | 1.480 | 1.485 | 1.450 | 1.460 | 1.432 | 57,681 |
| 2025-02-12 | 1.480 | 1.490 | 1.463 | 1.475 | 1.447 | 28,862 |
| 2025-02-11 | 1.470 | 1.485 | 1.455 | 1.485 | 1.457 | 89,996 |
| 2025-02-10 | 1.460 | 1.485 | 1.445 | 1.485 | 1.457 | 135,276 |
| 2025-02-07 | 1.430 | 1.485 | 1.430 | 1.480 | 1.452 | 95,955 |
| 2025-02-06 | 1.485 | 1.485 | 1.465 | 1.480 | 1.452 | 125,314 |
| 2025-02-05 | 1.450 | 1.490 | 1.450 | 1.490 | 1.461 | 128,845 |
| 2025-02-04 | 1.470 | 1.470 | 1.445 | 1.470 | 1.442 | 82,298 |
| 2025-02-03 | 1.445 | 1.470 | 1.420 | 1.420 | 1.393 | 24,372 |
| 2025-01-31 | 1.420 | 1.445 | 1.405 | 1.445 | 1.417 | 61,883 |
| 2025-01-30 | 1.420 | 1.420 | 1.405 | 1.405 | 1.378 | 317,898 |
| 2025-01-29 | 1.415 | 1.430 | 1.405 | 1.420 | 1.393 | 24,780 |
| 2025-01-28 | 1.430 | 1.430 | 1.400 | 1.400 | 1.373 | 3,450 |
| 2025-01-24 | 1.430 | 1.430 | 1.415 | 1.420 | 1.393 | 9,715 |
| 2025-01-23 | 1.430 | 1.445 | 1.430 | 1.440 | 1.412 | 4,786 |
| 2025-01-22 | 1.400 | 1.450 | 1.400 | 1.445 | 1.417 | 186,182 |
| 2025-01-21 | 1.450 | 1.450 | 1.370 | 1.390 | 1.363 | 27,643 |
| 2025-01-20 | 1.375 | 1.445 | 1.375 | 1.445 | 1.417 | 31,187 |
| 2025-01-17 | 1.335 | 1.375 | 1.335 | 1.375 | 1.349 | 26,993 |
| 2025-01-16 | 1.350 | 1.390 | 1.335 | 1.335 | 1.309 | 89,931 |
| 2025-01-15 | 1.355 | 1.365 | 1.350 | 1.350 | 1.324 | 12,096 |
| 2025-01-14 | 1.380 | 1.395 | 1.350 | 1.350 | 1.324 | 28,298 |
| 2025-01-13 | 1.420 | 1.420 | 1.365 | 1.365 | 1.339 | 6,318 |
| 2025-01-10 | 1.400 | 1.420 | 1.395 | 1.420 | 1.393 | 20,024 |
| 2025-01-09 | 1.420 | 1.420 | 1.400 | 1.400 | 1.373 | 3,479 |
| 2025-01-08 | 1.425 | 1.450 | 1.415 | 1.450 | 1.422 | 33,735 |
| 2025-01-07 | 1.430 | 1.450 | 1.415 | 1.440 | 1.412 | 30,954 |
| 2025-01-06 | 1.450 | 1.450 | 1.410 | 1.410 | 1.383 | 28,798 |
| 2025-01-03 | 1.440 | 1.450 | 1.395 | 1.425 | 1.398 | 31,978 |
| 2025-01-02 | 1.440 | 1.450 | 1.420 | 1.450 | 1.422 | 3,866 |
| 2024-12-31 | 1.435 | 1.450 | 1.390 | 1.450 | 1.422 | 38,151 |
| 2024-12-30 | 1.445 | 1.450 | 1.410 | 1.450 | 1.422 | 6,818 |
| 2024-12-27 | 1.445 | 1.450 | 1.440 | 1.450 | 1.422 | 54,612 |
| 2024-12-24 | 1.445 | 1.445 | 1.405 | 1.440 | 1.412 | 24,398 |
| 2024-12-23 | 1.445 | 1.445 | 1.410 | 1.445 | 1.417 | 34,549 |
| 2024-12-20 | 1.450 | 1.453 | 1.435 | 1.445 | 1.417 | 11,217 |
| 2024-12-19 | 1.440 | 1.450 | 1.430 | 1.445 | 1.417 | 38,461 |
| 2024-12-18 | 1.430 | 1.450 | 1.430 | 1.430 | 1.403 | 158,994 |
| 2024-12-17 | 1.450 | 1.450 | 1.430 | 1.440 | 1.412 | 65,923 |
| 2024-12-16 | 1.450 | 1.450 | 1.400 | 1.450 | 1.422 | 316,981 |
| 2024-12-13 | 1.445 | 1.450 | 1.440 | 1.450 | 1.422 | 28,685 |
| 2024-12-12 | 1.445 | 1.450 | 1.425 | 1.450 | 1.422 | 19,492 |
| 2024-12-11 | 1.445 | 1.450 | 1.425 | 1.425 | 1.398 | 47,482 |
| 2024-12-10 | 1.390 | 1.450 | 1.365 | 1.445 | 1.417 | 616,825 |
| 2024-12-09 | 1.335 | 1.360 | 1.320 | 1.330 | 1.305 | 15,503 |
| 2024-12-06 | 1.370 | 1.370 | 1.335 | 1.365 | 1.339 | 430,282 |
| 2024-12-05 | 1.365 | 1.380 | 1.365 | 1.370 | 1.344 | 32,093 |
| 2024-12-04 | 1.395 | 1.400 | 1.365 | 1.365 | 1.339 | 15,613 |
| 2024-12-03 | 1.400 | 1.400 | 1.360 | 1.360 | 1.334 | 13,373 |
| 2024-12-02 | 1.400 | 1.405 | 1.400 | 1.405 | 1.378 | 20,207 |
| 2024-11-29 | 1.400 | 1.420 | 1.380 | 1.380 | 1.354 | 59,337 |
| 2024-11-28 | 1.420 | 1.435 | 1.380 | 1.430 | 1.403 | 768,325 |
| 2024-11-27 | 1.420 | 1.445 | 1.420 | 1.445 | 1.417 | 57,312 |
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.