Viva Leisure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 1.360 | 1.433 | 1.350 | 1.400 | 1.373 | 36,158 |
| 2024-11-25 | 1.380 | 1.435 | 1.350 | 1.360 | 1.334 | 65,965 |
| 2024-11-22 | 1.445 | 1.450 | 1.390 | 1.390 | 1.363 | 23,199 |
| 2024-11-21 | 1.420 | 1.450 | 1.410 | 1.450 | 1.422 | 18,089 |
| 2024-11-20 | 1.460 | 1.460 | 1.415 | 1.420 | 1.393 | 616,420 |
| 2024-11-19 | 1.470 | 1.475 | 1.460 | 1.470 | 1.442 | 15,155 |
| 2024-11-18 | 1.470 | 1.470 | 1.450 | 1.450 | 1.422 | 561,071 |
| 2024-11-15 | 1.450 | 1.460 | 1.443 | 1.460 | 1.432 | 13,162 |
| 2024-11-14 | 1.460 | 1.460 | 1.445 | 1.460 | 1.432 | 9,557 |
| 2024-11-13 | 1.430 | 1.470 | 1.430 | 1.470 | 1.442 | 14,855 |
| 2024-11-12 | 1.420 | 1.430 | 1.370 | 1.430 | 1.403 | 38,086 |
| 2024-11-11 | 1.450 | 1.450 | 1.420 | 1.425 | 1.398 | 28,772 |
| 2024-11-08 | 1.470 | 1.475 | 1.455 | 1.455 | 1.427 | 10,310 |
| 2024-11-07 | 1.450 | 1.495 | 1.450 | 1.460 | 1.432 | 517,280 |
| 2024-11-06 | 1.455 | 1.470 | 1.450 | 1.460 | 1.432 | 51,574 |
| 2024-11-05 | 1.425 | 1.500 | 1.425 | 1.500 | 1.471 | 60,642 |
| 2024-11-04 | 1.440 | 1.440 | 1.390 | 1.405 | 1.378 | 321,935 |
| 2024-11-01 | 1.400 | 1.440 | 1.400 | 1.440 | 1.412 | 36,395 |
| 2024-10-31 | 1.420 | 1.420 | 1.365 | 1.420 | 1.393 | 19,449 |
| 2024-10-30 | 1.400 | 1.420 | 1.395 | 1.420 | 1.393 | 58,127 |
| 2024-10-29 | 1.355 | 1.420 | 1.355 | 1.410 | 1.383 | 73,773 |
| 2024-10-28 | 1.355 | 1.380 | 1.345 | 1.358 | 1.332 | 12,696 |
| 2024-10-25 | 1.375 | 1.380 | 1.340 | 1.340 | 1.314 | 10,685 |
| 2024-10-24 | 1.380 | 1.385 | 1.360 | 1.360 | 1.334 | 12,731 |
| 2024-10-23 | 1.365 | 1.380 | 1.350 | 1.350 | 1.324 | 7,447 |
| 2024-10-22 | 1.360 | 1.380 | 1.330 | 1.330 | 1.305 | 12,009 |
| 2024-10-21 | 1.365 | 1.375 | 1.345 | 1.345 | 1.319 | 1,811,580 |
| 2024-10-18 | 1.360 | 1.375 | 1.345 | 1.375 | 1.349 | 535,855 |
| 2024-10-17 | 1.345 | 1.360 | 1.305 | 1.305 | 1.280 | 38,091 |
| 2024-10-16 | 1.295 | 1.345 | 1.295 | 1.345 | 1.319 | 248,673 |
| 2024-10-15 | 1.330 | 1.340 | 1.285 | 1.285 | 1.260 | 10,826 |
| 2024-10-14 | 1.335 | 1.335 | 1.285 | 1.310 | 1.285 | 15,836 |
| 2024-10-11 | 1.300 | 1.330 | 1.295 | 1.330 | 1.305 | 63,362 |
| 2024-10-10 | 1.335 | 1.350 | 1.285 | 1.305 | 1.280 | 89,543 |
| 2024-10-09 | 1.310 | 1.345 | 1.280 | 1.330 | 1.305 | 73,944 |
| 2024-10-08 | 1.345 | 1.350 | 1.280 | 1.280 | 1.256 | 39,559 |
| 2024-10-07 | 1.330 | 1.350 | 1.310 | 1.310 | 1.285 | 36,997 |
| 2024-10-04 | 1.330 | 1.330 | 1.330 | 1.330 | 1.305 | 1,586 |
| 2024-10-03 | 1.355 | 1.370 | 1.330 | 1.330 | 1.305 | 59,800 |
| 2024-10-02 | 1.365 | 1.388 | 1.355 | 1.355 | 1.329 | 54,588 |
| 2024-10-01 | 1.380 | 1.380 | 1.360 | 1.365 | 1.339 | 41,738 |
| 2024-09-30 | 1.380 | 1.395 | 1.360 | 1.380 | 1.354 | 59,008 |
| 2024-09-27 | 1.395 | 1.395 | 1.378 | 1.380 | 1.354 | 2,076,149 |
| 2024-09-26 | 1.380 | 1.405 | 1.380 | 1.405 | 1.378 | 34,410 |
| 2024-09-25 | 1.390 | 1.420 | 1.380 | 1.380 | 1.354 | 92,984 |
| 2024-09-24 | 1.410 | 1.435 | 1.400 | 1.400 | 1.373 | 99,890 |
| 2024-09-23 | 1.415 | 1.425 | 1.370 | 1.370 | 1.344 | 79,482 |
| 2024-09-20 | 1.390 | 1.415 | 1.375 | 1.415 | 1.388 | 80,877 |
| 2024-09-19 | 1.360 | 1.380 | 1.360 | 1.360 | 1.334 | 578,667 |
| 2024-09-18 | 1.375 | 1.395 | 1.360 | 1.395 | 1.368 | 95,687 |
| 2024-09-17 | 1.360 | 1.395 | 1.360 | 1.370 | 1.344 | 13,357 |
| 2024-09-16 | 1.370 | 1.410 | 1.370 | 1.405 | 1.378 | 39,045 |
| 2024-09-13 | 1.385 | 1.430 | 1.375 | 1.430 | 1.403 | 76,515 |
| 2024-09-12 | 1.370 | 1.430 | 1.350 | 1.430 | 1.403 | 56,982 |
| 2024-09-11 | 1.400 | 1.410 | 1.370 | 1.370 | 1.344 | 65,550 |
| 2024-09-10 | 1.400 | 1.420 | 1.390 | 1.420 | 1.393 | 49,648 |
| 2024-09-09 | 1.400 | 1.400 | 1.360 | 1.370 | 1.344 | 4,169 |
| 2024-09-06 | 1.400 | 1.400 | 1.383 | 1.400 | 1.373 | 12,647 |
| 2024-09-05 | 1.420 | 1.420 | 1.365 | 1.365 | 1.339 | 50,464 |
| 2024-09-04 | 1.425 | 1.430 | 1.420 | 1.420 | 1.393 | 7,283 |
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.