U.S. Markets open in 5 hrs 2 mins

Vista Group International Limited (VGL.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
2.2000-0.0600 (-2.65%)
At close: 4:10PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20212.22502.22502.20002.20002.2000165,925
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20212.15002.24002.15002.19002.190030,950
Jun 21, 20212.20002.25002.10002.21002.210059,500
Jun 18, 20212.26002.26002.18002.24002.240080,523
Jun 17, 20212.25002.26002.21002.24002.240063,583
Jun 16, 20212.23002.30002.21002.30002.3000331,547
Jun 15, 20212.15002.24002.15002.23002.230058,282
Jun 11, 20212.12002.17002.11002.11002.110022,162
Jun 10, 20212.16002.16002.10002.12002.120024,928
Jun 09, 20212.09002.17002.09002.16002.160045,237
Jun 08, 20212.04002.09002.04002.09002.0900106,038
Jun 07, 20212.02002.02002.00002.02002.020015,744
Jun 04, 20212.01002.01002.00002.00002.000056,763
Jun 03, 20212.02002.04002.00002.00002.000016,135
Jun 02, 20211.99502.03001.99502.03002.030034,682
Jun 01, 20212.04002.04001.97002.03002.030057,677
May 31, 20212.07002.07001.99002.03002.0300159,132
May 28, 20212.09002.09002.07002.08002.080018,428
May 27, 20212.07002.09002.06002.09002.090020,585
May 26, 20212.05002.12002.04002.04002.040050,784
May 25, 20212.00002.12002.00002.03002.030029,124
May 24, 20211.99002.05001.98502.00002.0000146,044
May 21, 20212.01002.01001.96001.96001.96007,370
May 20, 20212.01002.06001.95001.96001.960081,568
May 19, 20212.10002.10002.01002.03002.030012,413
May 18, 20212.08002.10001.94001.97001.970019,267
May 17, 20212.03002.09002.01002.03002.030065,990
May 14, 20212.07002.07001.92502.05002.050065,367
May 13, 20212.10002.10002.01002.01002.010034,137
May 12, 20212.22002.22002.10002.13002.130057,684
May 11, 20212.19002.22002.15002.22002.220026,330
May 10, 20212.16002.29002.11002.23002.230047,618
May 07, 20212.28002.28002.20002.24002.240022,732
May 06, 20212.34002.34002.18002.32002.320084,768
May 05, 20212.20002.37002.20002.37002.370099,806
May 04, 20212.31002.31002.26002.30002.300012,832
May 03, 20212.30002.31002.26002.27002.270079,685
Apr 30, 20212.31002.31002.25002.30002.300089,708
Apr 29, 20212.15002.27002.15002.25002.2500119,056
Apr 28, 20212.10002.15002.07002.15002.150096,186
Apr 27, 20212.10002.25002.07002.07002.070041,481
Apr 26, 20212.14002.14002.06002.06002.060042,546
Apr 23, 20212.15002.24002.12002.13002.130061,317
Apr 22, 20212.22002.22002.16002.20002.200041,979
Apr 21, 20212.18002.24002.16002.24002.240037,633
Apr 20, 20212.19002.21002.13002.13002.130034,112
Apr 19, 20212.29002.29002.20002.21002.210071,484
Apr 16, 20212.19002.50002.13002.38002.380084,674
Apr 15, 20212.24002.24002.15002.22002.220049,522
Apr 14, 20212.17002.25002.11002.25002.250074,799
Apr 13, 20212.10002.17002.06002.17002.170056,136
Apr 12, 20212.06002.09002.06002.09002.090078,760
Apr 09, 20212.03002.06002.02002.05002.050032,582
Apr 08, 20212.02002.04002.00002.02002.020061,117
Apr 07, 20212.03002.07002.00002.05002.050064,983
Apr 06, 20212.03002.05002.00002.00002.000070,529
Apr 01, 20212.03002.03001.94501.98001.980064,850
Mar 31, 20211.95002.08001.94502.02002.0200105,083
Mar 30, 20212.00002.00001.95002.00002.000034,865
Mar 29, 20211.95002.02001.95002.00002.000046,005
Mar 26, 20211.98002.01001.94501.95001.9500112,978
Mar 25, 20211.94002.02001.92002.02002.0200100,525
Mar 24, 20212.00002.00001.89501.94001.940084,741
Mar 23, 20212.04002.06002.01002.04002.040055,143
Mar 22, 20212.06002.07002.01002.06002.060085,900
Mar 19, 20212.10002.11001.85002.01002.0100128,439
Mar 18, 20211.92002.08001.92002.01002.0100150,055
Mar 17, 20211.84001.92001.83501.88001.8800145,975
Mar 16, 20211.83501.86001.82751.84001.8400115,941
Mar 15, 20211.76001.80501.73501.79001.790093,327
Mar 12, 20211.69001.76001.69001.76001.760042,185
Mar 11, 20211.69001.69001.65001.66001.66008,303
Mar 10, 20211.66001.68001.65001.65001.650018,470
Mar 09, 20211.64001.65001.63501.65001.650026,110
Mar 08, 20211.65001.65001.58001.58001.580025,539
Mar 05, 20211.64001.65001.59001.61501.615081,089
Mar 04, 20211.65001.68001.57501.64001.640096,604
Mar 03, 20211.64001.64001.62501.63501.635025,795
Mar 02, 20211.67001.67001.62001.65001.650042,946
Mar 01, 20211.65001.65501.59501.62501.625080,621
Feb 26, 20211.60501.75001.59501.69001.6900224,996
Feb 25, 20211.60001.66001.60001.66001.6600117,470
Feb 24, 20211.48001.55001.48001.55001.550054,994
Feb 23, 20211.42001.48001.41001.48001.480051,953
Feb 22, 20211.38501.42001.38001.42001.420036,602
Feb 19, 20211.38001.38001.37001.38001.38008,021
Feb 18, 20211.35001.37001.35001.37001.370060,473
Feb 17, 20211.35001.36501.33501.35001.350015,876
Feb 16, 20211.36001.38001.35001.35001.350051,671
Feb 15, 20211.35501.37001.34501.36001.360059,924
Feb 12, 20211.40501.40501.38001.38501.385060,662
Feb 11, 20211.46001.46001.41501.41501.415044,749
Feb 10, 20211.48501.49501.47501.49501.495018,453
Feb 09, 20211.48501.49501.48501.49001.490013,394
Feb 08, 20211.45501.51501.45501.51501.51508,819
Feb 05, 20211.46501.50001.46001.50001.500027,385
Feb 04, 20211.49001.49001.45001.45001.450027,019
Feb 03, 20211.43501.46501.43501.45001.450029,733
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...