Canada markets open in 1 hour 45 minutes

Vista Group International Limited (VGL.NZ)

NZSE - NZSE Delayed Price. Currency in NZD
Add to watchlist
2.1900+0.0500 (+2.34%)
At close: 04:59PM NZST
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20242.12002.19002.12002.19002.1900120,599
May 31, 20242.12002.19002.12002.19002.1900120,599
May 30, 20242.11002.14002.09002.14002.1400164,698
May 29, 20242.10002.12002.08002.12002.1200705,592
May 28, 20242.09002.10002.05002.10002.1000453,265
May 27, 20242.10002.22002.10002.10002.100050,438,698
May 24, 20241.81001.84001.81001.84001.8400512,209
May 23, 20241.82001.84001.79001.84001.8400550,736
May 22, 20241.80001.84001.80001.84001.840020,262
May 21, 20241.75001.80001.75001.80001.800048,278
May 20, 20241.74001.83001.74001.82001.8200331,563
May 17, 20241.78001.80001.77001.80001.800038,722
May 16, 20241.74001.77001.72001.77001.77001,493,400
May 15, 20241.80001.83001.75001.77001.770042,129
May 14, 20241.80001.81001.80001.80001.80001,011,766
May 13, 20241.83001.86001.83001.85001.850047,226
May 10, 20241.76001.83001.76001.83001.8300245,968
May 09, 20241.80001.80001.75001.77001.770018,899
May 08, 20241.82001.83001.78001.83001.830091,287
May 07, 20241.80001.85001.75001.85001.8500554,200
May 06, 20241.83001.83001.81001.81001.8100886,098
May 03, 20241.80001.85001.80001.85001.850073,130
May 02, 20241.84001.84001.72001.80001.800010,569
May 01, 20241.80001.84001.75001.84001.8400267,709
Apr 30, 20241.84001.84001.81001.81001.8100409,756
Apr 29, 20241.83001.83001.78001.83001.830035,734
Apr 26, 20241.84001.84001.83001.83001.830015,715
Apr 24, 20241.86001.86001.84001.86001.8600205,607
Apr 23, 20241.88001.88001.85001.88001.880012,636
Apr 22, 20241.86001.86001.78001.86001.860032,549
Apr 19, 20241.85001.86001.80001.86001.86001,510,846
Apr 18, 20241.92001.92001.85001.85001.850028,816
Apr 17, 20241.89001.91001.88001.91001.910018,026
Apr 16, 20241.90001.91001.87001.89001.89009,779
Apr 15, 20241.94001.95001.92001.93001.930047,798
Apr 12, 20241.94001.94001.94001.94001.9400-
Apr 11, 20241.92001.94001.90001.94001.940034,938
Apr 10, 20241.97001.97001.91001.91001.910094,097
Apr 09, 20241.98001.98001.98001.98001.9800-
Apr 08, 20241.95001.98001.95001.98001.980078,976
Apr 05, 20241.97001.98001.94001.98001.980034,201
Apr 04, 20241.97002.00001.95002.00002.000091,510
Apr 03, 20241.98002.00001.97001.98001.9800960,387
Apr 02, 20241.99002.00001.98002.00002.000068,740
Mar 28, 20241.91002.00001.90002.00002.0000535,429
Mar 27, 20241.91001.92001.90001.91001.910095,410
Mar 26, 20241.92001.95001.89001.91001.910078,336
Mar 25, 20241.90001.94001.86001.92001.9200886,647
Mar 22, 20241.97001.97001.91001.92001.920030,186
Mar 21, 20241.95001.99001.94001.99001.9900510,758
Mar 20, 20241.90001.96001.89001.95001.95001,187,825
Mar 19, 20241.89001.92001.89001.91001.9100623,506
Mar 18, 20241.82001.91001.80001.91001.91001,918,776
Mar 15, 20241.76001.85001.76001.85001.85001,218,573
Mar 14, 20241.73001.77001.73001.76001.760044,246
Mar 13, 20241.71001.74001.71001.73001.7300116,317
Mar 12, 20241.68001.70001.67001.70001.7000181,269
Mar 11, 20241.67001.68001.66001.67001.670071,582
Mar 08, 20241.62001.68001.62001.68001.6800137,018
Mar 07, 20241.64001.65001.61001.62001.620040,568
Mar 06, 20241.60001.65001.59001.65001.65001,598,516
Mar 05, 20241.57001.63001.56001.63001.6300706,313
Mar 04, 20241.56001.59001.55001.58001.580051,030
Mar 01, 20241.60001.60001.55001.58001.5800379,716
Feb 29, 20241.66001.66001.61001.61001.610058,250
Feb 28, 20241.52001.65001.52001.65001.65002,074,992
Feb 27, 20241.58001.58001.51001.52001.52003,398
Feb 26, 20241.55001.56001.53001.56001.5600381,998
Feb 23, 20241.59001.60001.58001.58001.580027,722
Feb 22, 20241.53001.60001.50001.60001.6000156,214
Feb 21, 20241.58001.58001.55001.55001.55007,074
Feb 20, 20241.60001.61001.55001.61001.610032,699
Feb 19, 20241.61001.63001.60001.60001.600033,083
Feb 16, 20241.63001.63001.60001.63001.6300629,092
Feb 15, 20241.63001.67001.63001.63001.630071,026
Feb 14, 20241.63001.63001.63001.63001.630015,504
Feb 13, 20241.65001.65001.63001.63001.630019,858
Feb 12, 20241.62001.66001.62001.65001.6500156,507
Feb 09, 20241.60001.64001.59001.64001.6400107,877
Feb 08, 20241.58001.60001.53001.60001.60001,467,113
Feb 07, 20241.56001.59001.53001.59001.59001,138,511
Feb 05, 20241.60001.62001.59001.60001.600068,754
Feb 02, 20241.60001.61001.59001.60001.6000287,621
Feb 01, 20241.58001.60001.55001.60001.600062,068
Jan 31, 20241.61001.63001.57001.63001.630083,025
Jan 30, 20241.55001.64001.55001.64001.6400646,790
Jan 29, 20241.54001.56001.54001.55001.550015,602
Jan 26, 20241.55001.55001.54001.55001.5500384,786
Jan 25, 20241.57001.57001.54001.57001.570040,804
Jan 24, 20241.53001.57001.53001.57001.5700290,583
Jan 23, 20241.48001.56001.48001.56001.5600103,560
Jan 22, 20241.51001.51001.48001.48001.48008,555
Jan 19, 20241.53001.54001.48001.54001.540042,181
Jan 18, 20241.57001.59001.54001.54001.540020,308
Jan 17, 20241.59001.60001.57001.57001.570014,770
Jan 16, 20241.61001.61001.57001.57001.570012,499
Jan 15, 20241.59001.59001.59001.59001.5900929
Jan 12, 20241.60001.60001.57001.60001.600046,063
Jan 11, 20241.63001.63001.60001.60001.600038,662
Jan 10, 20241.59001.64001.57001.64001.640014,397
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...