Vista Group International Limited (VGL.XA)
Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
At close: 03:34PM AEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 1.6200 | 1.6800 | 1.6000 | 1.6800 | 1.6800 | 771 |
| May 06, 2024 | 1.6600 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 145 |
| May 03, 2024 | 1.6200 | 1.6800 | 1.6200 | 1.6800 | 1.6800 | 1,602 |
| May 02, 2024 | 1.5900 | 1.6400 | 1.5600 | 1.6400 | 1.6400 | 2,081 |
| May 01, 2024 | 1.6200 | 1.6450 | 1.6200 | 1.6450 | 1.6450 | 821 |
| Apr 30, 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 200 |
| Apr 29, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 219 |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6850 | 1.6850 | 695 |
| Apr 23, 2024 | 1.6900 | 1.7200 | 1.6900 | 1.7100 | 1.7100 | 715 |
| Apr 22, 2024 | 1.6350 | 1.6400 | 1.6350 | 1.6400 | 1.6400 | 214 |
| Apr 19, 2024 | 1.6850 | 1.6850 | 1.6500 | 1.6550 | 1.6550 | 1,379 |
| Apr 18, 2024 | 1.7250 | 1.7650 | 1.7250 | 1.7600 | 1.7600 | 814 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 786 |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | 1.7700 | 1.8350 | 1.7700 | 1.8350 | 1.8350 | 606 |
| Apr 11, 2024 | 1.7950 | 1.7950 | 1.7550 | 1.7700 | 1.7700 | 4,752 |
| Apr 10, 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7900 | 1.7900 | 3,799 |
| Apr 09, 2024 | 1.7900 | 1.8000 | 1.7550 | 1.8000 | 1.8000 | 2,381 |
| Apr 08, 2024 | 1.8150 | 1.8250 | 1.8150 | 1.8250 | 1.8250 | 1,550 |
| Apr 05, 2024 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 805 |
| Apr 04, 2024 | 1.8150 | 1.8250 | 1.8150 | 1.8250 | 1.8250 | 1,276 |
| Apr 03, 2024 | 1.8150 | 1.8200 | 1.7925 | 1.7925 | 1.7925 | 732 |
| Apr 02, 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | 1.8300 | 632 |
| Mar 28, 2024 | 1.7800 | 1.8300 | 1.7750 | 1.8300 | 1.8300 | 3,791 |
| Mar 27, 2024 | 1.7600 | 1.7850 | 1.7350 | 1.7550 | 1.7550 | 2,177 |
| Mar 26, 2024 | 1.7650 | 1.8350 | 1.7550 | 1.8200 | 1.8200 | 1,931 |
| Mar 25, 2024 | 1.7800 | 1.8350 | 1.7600 | 1.8350 | 1.8350 | 1,354 |
| Mar 22, 2024 | 1.7950 | 1.8150 | 1.7750 | 1.8050 | 1.8050 | 3,566 |
| Mar 21, 2024 | 1.8150 | 1.8250 | 1.8100 | 1.8250 | 1.8250 | 1,522 |
| Mar 20, 2024 | 1.7950 | 1.7950 | 1.7850 | 1.7850 | 1.7850 | 1,581 |
| Mar 19, 2024 | 1.7500 | 1.7650 | 1.7500 | 1.7650 | 1.7650 | 1,141 |
| Mar 18, 2024 | 1.7550 | 1.7750 | 1.7150 | 1.7500 | 1.7500 | 9,390 |
| Mar 15, 2024 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 826 |
| Mar 14, 2024 | 1.6300 | 1.6950 | 1.6300 | 1.6350 | 1.6350 | 1,141 |
| Mar 13, 2024 | 1.6250 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 6,688 |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | 1.5650 | 1.6000 | 1.5650 | 1.6000 | 1.6000 | 13,781 |
| Mar 08, 2024 | 1.5350 | 1.6000 | 1.5350 | 1.6000 | 1.6000 | 733 |
| Mar 07, 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 492 |
| Mar 06, 2024 | 1.4950 | 1.5000 | 1.4950 | 1.5000 | 1.5000 | 640 |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | 1.4800 | 1.5150 | 1.4600 | 1.4750 | 1.4750 | 3,718 |
| Mar 01, 2024 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 930 |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | 1.4050 | 1.4300 | 1.3900 | 1.4250 | 1.4250 | 839 |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | 1.5150 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 389 |
| Feb 22, 2024 | 1.5050 | 1.5050 | 1.4950 | 1.5050 | 1.5050 | 397 |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | 1.5000 | 1.5250 | 1.5000 | 1.5200 | 1.5200 | 495 |
| Feb 19, 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 652 |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | 1.5600 | 1.5650 | 1.5100 | 1.5300 | 1.5300 | 2,091 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | 1.5500 | 1.5650 | 1.5500 | 1.5600 | 1.5600 | 936 |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 1.4200 | 1.4400 | 1.4150 | 1.4400 | 1.4400 | 1,800 |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | 1.5000 | 1.5000 | 1.4950 | 1.4950 | 1.4950 | 1,270 |
| Feb 02, 2024 | 1.5150 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 24,104 |
| Feb 01, 2024 | 1.4800 | 1.5050 | 1.4750 | 1.4850 | 1.4850 | 386 |
| Jan 31, 2024 | 1.5000 | 1.5300 | 1.4800 | 1.4900 | 1.4900 | 4,218 |
| Jan 30, 2024 | 1.4850 | 1.5200 | 1.4850 | 1.5200 | 1.5200 | 950 |
| Jan 29, 2024 | 1.4350 | 1.4400 | 1.4350 | 1.4400 | 1.4400 | 2,373 |
| Jan 25, 2024 | 1.4250 | 1.4400 | 1.4150 | 1.4400 | 1.4400 | 3,292 |
| Jan 24, 2024 | 1.4500 | 1.4550 | 1.4500 | 1.4550 | 1.4550 | 203 |
| Jan 23, 2024 | 1.4150 | 1.4250 | 1.4150 | 1.4250 | 1.4250 | 218 |
| Jan 22, 2024 | - | - | - | - | - | - |
| Jan 19, 2024 | 1.4900 | 1.4900 | 1.3900 | 1.4800 | 1.4800 | 1,822 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 470 |
| Jan 16, 2024 | 1.4650 | 1.4750 | 1.4650 | 1.4750 | 1.4750 | 426 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 1.4800 | 1.4800 | 1.4750 | 1.4750 | 1.4750 | 354 |
| Jan 11, 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 532 |
| Jan 10, 2024 | - | - | - | - | - | - |
| Jan 09, 2024 | - | - | - | - | - | - |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | 1.5200 | 10 |
| Jan 04, 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 272 |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 71 |
| Dec 28, 2023 | 1.4700 | 1.5350 | 1.4700 | 1.5250 | 1.5250 | 3,948 |
| Dec 27, 2023 | 1.4700 | 1.4800 | 1.4650 | 1.4800 | 1.4800 | 549 |
| Dec 22, 2023 | 1.4650 | 1.4900 | 1.4650 | 1.4650 | 1.4650 | 5,300 |
| Dec 21, 2023 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1 |
| Dec 20, 2023 | 1.4500 | 1.4650 | 1.4500 | 1.4650 | 1.4650 | 520 |
| Dec 19, 2023 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 597 |
| Dec 18, 2023 | 1.4550 | 1.4950 | 1.4500 | 1.4950 | 1.4950 | 577 |
| Dec 15, 2023 | - | - | - | - | - | - |
| Dec 14, 2023 | - | - | - | - | - | - |
| Dec 13, 2023 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 2,358 |
| Dec 12, 2023 | - | - | - | - | - | - |
| Dec 11, 2023 | 1.2450 | 1.2450 | 1.2050 | 1.2100 | 1.2100 | 769 |
| *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.