Vista Group International Limited (VGL.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
As of 11:30AM AEST. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7600 | 1.7600 | 8,002 |
| Apr 17, 2024 | 1.7500 | 1.7700 | 1.7450 | 1.7600 | 1.7600 | 28,041 |
| Apr 16, 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 56,613 |
| Apr 15, 2024 | 1.7900 | 1.7950 | 1.7600 | 1.7600 | 1.7600 | 20,950 |
| Apr 12, 2024 | 1.7700 | 1.8350 | 1.7700 | 1.8350 | 1.8350 | 66,869 |
| Apr 11, 2024 | 1.7950 | 1.7950 | 1.7700 | 1.7700 | 1.7700 | 123,706 |
| Apr 10, 2024 | 1.7950 | 1.7950 | 1.7700 | 1.7950 | 1.7950 | 27,928 |
| Apr 09, 2024 | 1.7900 | 1.8000 | 1.7450 | 1.8000 | 1.8000 | 26,421 |
| Apr 08, 2024 | 1.8150 | 1.8250 | 1.7900 | 1.7900 | 1.7900 | 15,698 |
| Apr 05, 2024 | 1.8200 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 1,479 |
| Apr 04, 2024 | 1.8150 | 1.8300 | 1.8150 | 1.8300 | 1.8300 | 767 |
| Apr 03, 2024 | 1.8100 | 1.8150 | 1.8050 | 1.8050 | 1.8050 | 723,996 |
| Apr 02, 2024 | 1.8000 | 1.8350 | 1.8000 | 1.8350 | 1.8350 | 4,304 |
| Mar 28, 2024 | 1.8050 | 1.8100 | 1.7700 | 1.8100 | 1.8100 | 30,531 |
| Mar 27, 2024 | 1.8050 | 1.8450 | 1.7400 | 1.8450 | 1.8450 | 20,559 |
| Mar 26, 2024 | 1.8000 | 1.8400 | 1.7600 | 1.8400 | 1.8400 | 13,656 |
| Mar 25, 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7850 | 1.7850 | 443,117 |
| Mar 22, 2024 | 1.8200 | 1.8400 | 1.7700 | 1.8400 | 1.8400 | 60,168 |
| Mar 21, 2024 | 1.8250 | 1.8250 | 1.7950 | 1.8200 | 1.8200 | 2,106,586 |
| Mar 20, 2024 | 1.7650 | 1.8050 | 1.7650 | 1.8050 | 1.8050 | 29,629 |
| Mar 19, 2024 | 1.7500 | 1.7550 | 1.7500 | 1.7550 | 1.7550 | 3,789 |
| Mar 18, 2024 | 1.7800 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 52,288 |
| Mar 15, 2024 | 1.6800 | 1.7950 | 1.6400 | 1.7900 | 1.7900 | 50,393 |
| Mar 14, 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6550 | 1.6550 | 7,422 |
| Mar 13, 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6250 | 1.6250 | 13,541 |
| Mar 12, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Mar 11, 2024 | 1.5650 | 1.5975 | 1.5650 | 1.5700 | 1.5700 | 29,483 |
| Mar 08, 2024 | 1.5350 | 1.6300 | 1.5050 | 1.6300 | 1.6300 | 13,793 |
| Mar 07, 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 140 |
| Mar 06, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2,598 |
| Mar 05, 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
| Mar 04, 2024 | 1.5150 | 1.5150 | 1.4500 | 1.4750 | 1.4750 | 7,262 |
| Mar 01, 2024 | 1.5000 | 1.5050 | 1.4450 | 1.4750 | 1.4750 | 11,464 |
| Feb 29, 2024 | 1.5250 | 1.5550 | 1.4800 | 1.5200 | 1.5200 | 892 |
| Feb 28, 2024 | 1.4850 | 1.5400 | 1.4850 | 1.5400 | 1.5400 | 9,000 |
| Feb 27, 2024 | 1.4000 | 1.4350 | 1.3800 | 1.4350 | 1.4350 | 5,518 |
| Feb 26, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 23, 2024 | 1.5150 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 10,006 |
| Feb 22, 2024 | 1.4950 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 2,750 |
| Feb 21, 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
| Feb 20, 2024 | 1.5050 | 1.5250 | 1.5050 | 1.5250 | 1.5250 | 313 |
| Feb 19, 2024 | 1.5150 | 1.5150 | 1.5050 | 1.5050 | 1.5050 | 2,362 |
| Feb 16, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Feb 15, 2024 | 1.5650 | 1.5650 | 1.5300 | 1.5300 | 1.5300 | 1,315 |
| Feb 14, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 32 |
| Feb 13, 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
| Feb 12, 2024 | 1.5550 | 1.5650 | 1.5500 | 1.5650 | 1.5650 | 24,383 |
| Feb 09, 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 300 |
| Feb 08, 2024 | 1.4250 | 1.5000 | 1.4050 | 1.4900 | 1.4900 | 10,999 |
| Feb 07, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Feb 06, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Feb 05, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 90 |
| Feb 02, 2024 | 1.5200 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 94,636 |
| Feb 01, 2024 | 1.4800 | 1.5000 | 1.4750 | 1.4900 | 1.4900 | 7,218 |
| Jan 31, 2024 | 1.5100 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 29,270 |
| Jan 30, 2024 | 1.4350 | 1.5050 | 1.4350 | 1.5050 | 1.5050 | 15,157 |
| Jan 29, 2024 | 1.4050 | 1.4400 | 1.4050 | 1.4400 | 1.4400 | 12,559 |
| Jan 25, 2024 | 1.4150 | 1.4400 | 1.4150 | 1.4400 | 1.4400 | 7,012 |
| Jan 24, 2024 | 1.4500 | 1.4550 | 1.4500 | 1.4550 | 1.4550 | 1,050 |
| Jan 23, 2024 | 1.4350 | 1.4350 | 1.4100 | 1.4250 | 1.4250 | 5,898 |
| Jan 22, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| Jan 19, 2024 | 1.4650 | 1.4900 | 1.3900 | 1.4200 | 1.4200 | 9,451 |
| Jan 18, 2024 | 1.4850 | 1.4850 | 1.4650 | 1.4650 | 1.4650 | 9,919 |
| Jan 17, 2024 | 1.4850 | 1.4900 | 1.4650 | 1.4650 | 1.4650 | 15,468 |
| Jan 16, 2024 | 1.4775 | 1.4900 | 1.4650 | 1.4650 | 1.4650 | 2,224 |
| Jan 15, 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 320 |
| Jan 12, 2024 | 1.4850 | 1.4875 | 1.4800 | 1.4800 | 1.4800 | 5,324 |
| Jan 11, 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 12,726 |
| Jan 10, 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
| Jan 09, 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 32 |
| Jan 08, 2024 | 1.5850 | 1.6300 | 1.5850 | 1.6300 | 1.6300 | 17 |
| Jan 05, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 211 |
| Jan 04, 2024 | 1.5200 | 1.6000 | 1.5200 | 1.6000 | 1.6000 | 3,390 |
| Jan 03, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Jan 02, 2024 | 1.6350 | 1.6350 | 1.6300 | 1.6300 | 1.6300 | 394 |
| Dec 29, 2023 | 1.5250 | 1.5650 | 1.5200 | 1.5650 | 1.5650 | 14,929 |
| Dec 28, 2023 | 1.5100 | 1.5450 | 1.4725 | 1.5250 | 1.5250 | 11,960 |
| Dec 27, 2023 | 1.4650 | 1.5100 | 1.4650 | 1.5100 | 1.5100 | 33,122 |
| Dec 22, 2023 | 1.4650 | 1.4900 | 1.4650 | 1.4650 | 1.4650 | 22,214 |
| Dec 21, 2023 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 119 |
| Dec 20, 2023 | 1.4500 | 1.4850 | 1.4500 | 1.4850 | 1.4850 | 8,439 |
| Dec 19, 2023 | 1.4950 | 1.4950 | 1.4500 | 1.4500 | 1.4500 | 4,612 |
| Dec 18, 2023 | 1.3750 | 1.4900 | 1.3750 | 1.4900 | 1.4900 | 22,362 |
| Dec 15, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Dec 14, 2023 | 1.2900 | 1.3150 | 1.2650 | 1.3000 | 1.3000 | 7,070 |
| Dec 13, 2023 | 1.2650 | 1.2650 | 1.2450 | 1.2450 | 1.2450 | 5 |
| Dec 12, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Dec 11, 2023 | 1.3350 | 1.3350 | 1.2050 | 1.2100 | 1.2100 | 10,839 |
| Dec 08, 2023 | 1.3350 | 1.3450 | 1.3000 | 1.3100 | 1.3100 | 3,016 |
| Dec 07, 2023 | 1.3050 | 1.3100 | 1.3050 | 1.3050 | 1.3050 | 5,367 |
| Dec 06, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Dec 05, 2023 | 1.3050 | 1.3050 | 1.3000 | 1.3000 | 1.3000 | 1,358 |
| Dec 04, 2023 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| Dec 01, 2023 | 1.2400 | 1.2700 | 1.2250 | 1.2250 | 1.2250 | 1,607 |
| Nov 30, 2023 | 1.2300 | 1.2300 | 1.2050 | 1.2050 | 1.2050 | 24,764 |
| Nov 29, 2023 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| Nov 28, 2023 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| Nov 27, 2023 | 1.2850 | 1.3050 | 1.2800 | 1.3050 | 1.3050 | 22,895 |
| Nov 24, 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 261 |
| Nov 23, 2023 | 1.2950 | 1.4000 | 1.2500 | 1.3000 | 1.3000 | 43,387 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.