VVR.AX - Viva Energy REIT

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20192.67002.68002.62002.63002.63005,094,698
Nov 12, 20192.73002.73002.64002.66002.66003,325,914
Nov 11, 20192.72002.75002.68002.70002.70002,224,296
Nov 08, 20192.78002.80002.72502.73002.73001,761,579
Nov 07, 20192.85002.86002.81502.83002.83002,326,483
Nov 06, 20192.88002.88002.83502.84002.84001,025,965
Nov 05, 20192.90002.91002.85002.87002.8700895,936
Nov 04, 20192.89002.90002.86502.89002.89001,108,269
Nov 01, 20192.88002.91002.88002.89002.89001,215,164
Oct 31, 20192.91002.93002.89002.89002.89001,524,023
Oct 30, 20192.96002.96002.90002.91002.91001,771,345
Oct 29, 20192.92002.95002.89002.94002.94001,629,469
Oct 28, 20192.97002.97002.93002.93002.93001,058,666
Oct 25, 20192.95002.97502.94002.96002.9600982,001
Oct 24, 20192.96002.99002.95002.96002.96001,241,689
Oct 23, 20192.96002.98002.95002.98002.98002,111,165
Oct 22, 20192.99002.99002.93502.96002.96001,626,390
Oct 21, 20192.98002.99002.97002.98002.98001,533,894
Oct 18, 20192.95002.99002.94002.98002.98003,035,141
Oct 17, 20192.98002.99502.97002.98002.98002,211,759
Oct 16, 20192.98002.99002.95002.98002.98003,572,341
Oct 15, 20192.94002.99002.93002.97002.97001,082,021
Oct 14, 20192.99002.99002.95002.95002.95001,121,335
Oct 11, 20193.00003.01002.96002.98002.98002,047,900
Oct 10, 20193.01003.04002.95002.98002.98001,836,356
Oct 09, 20193.03003.12003.00003.00003.00002,313,051
Oct 08, 20192.96003.03002.95503.00003.00002,289,444
Oct 07, 20192.96002.99002.91502.96002.9600695,450
Oct 04, 20192.91002.93002.88002.92002.92001,047,636
Oct 03, 20192.90002.92002.88002.89002.89001,590,275
Oct 02, 20192.88002.93002.88002.91002.91001,663,827
Oct 01, 20192.85002.88002.83002.88002.88001,490,078
Sep 30, 20192.84002.87002.82002.85002.85001,622,325
Sep 27, 20192.85002.88002.83002.86002.86001,687,666
Sep 26, 20192.85002.86002.80002.81002.8100988,302
Sep 25, 20192.84002.84502.80002.83002.83001,323,856
Sep 24, 20192.78002.87002.77002.85002.85001,951,975
Sep 23, 20192.75002.80002.73002.78002.78002,006,553
Sep 20, 20192.80002.80002.74002.74002.74001,382,539
Sep 19, 20192.74002.78002.74002.78002.78002,884,294
Sep 18, 20192.79002.80002.75002.76002.76001,841,258
Sep 17, 20192.77002.78002.74002.77002.77001,383,499
Sep 16, 20192.73002.75002.70002.75002.75001,243,229
Sep 13, 20192.80002.81002.76002.78002.7800781,268
Sep 12, 20192.83002.84002.76002.80002.80001,409,447
Sep 11, 20192.86002.86002.80002.82002.82001,305,119
Sep 10, 20192.88002.89002.82502.89002.89001,613,516
Sep 09, 20192.87002.90502.85002.88002.8800757,239
Sep 06, 20192.88002.89002.82002.87002.87001,199,340
Sep 05, 20192.92002.93002.89002.91002.91001,321,128
Sep 04, 20192.91002.95002.88002.90002.90002,059,024
Sep 03, 20192.94002.96002.89002.93002.93001,195,659
Sep 02, 20192.95002.99002.93502.97002.97002,137,795
Aug 30, 20192.95002.96502.91002.95002.95002,093,405
Aug 29, 20192.91002.95002.89002.93002.93001,105,398
Aug 28, 20192.91002.93502.89002.93002.93002,165,343
Aug 27, 20192.90002.93002.86002.92002.92004,236,179
Aug 26, 20192.93002.94002.86002.91002.91002,415,302
Aug 23, 20192.74002.84502.72502.84002.84004,492,270
Aug 22, 20192.71002.75002.69002.71002.7100967,369
Aug 21, 20192.69002.72002.67002.71002.71002,170,274
Aug 20, 20192.65002.70002.65002.70002.70001,944,627
Aug 19, 20192.65002.66002.62002.65002.65001,758,277
Aug 16, 20192.62002.65002.61502.65002.65003,651,403
Aug 15, 20192.64002.65002.61002.64002.64001,782,010
Aug 14, 20192.63002.66002.62002.64002.64001,588,274
Aug 13, 20192.63002.65502.62502.64002.64001,126,814
Aug 12, 20192.62002.65002.61002.64002.64001,676,352
Aug 09, 20192.62002.64502.59002.63002.63001,752,103
Aug 08, 20192.62002.63002.59502.62002.62001,565,713
Aug 07, 20192.58002.63002.58002.62002.62001,525,253
Aug 06, 20192.61002.61002.56502.60002.60002,577,939
Aug 05, 20192.67002.68002.64002.66002.6600489,801
Aug 02, 20192.64002.70502.64002.67002.6700818,909
Aug 01, 20192.64002.68002.64002.65002.6500905,511
Jul 31, 20192.64002.66002.62002.66002.66001,702,147
Jul 30, 20192.62002.65002.61502.64002.64001,530,452
Jul 29, 20192.64002.64002.61002.61002.61001,270,161
Jul 26, 20192.63002.66002.62002.63002.63001,042,289
Jul 25, 20192.67002.69002.63002.63002.63002,135,920
Jul 24, 20192.62002.69002.62002.66002.66002,539,567
Jul 23, 20192.61002.64002.60002.62002.62001,551,648
Jul 22, 20192.61002.64002.60002.61002.61001,098,933
Jul 19, 20192.62002.65002.60002.61002.61001,318,079
Jul 18, 20192.61002.65002.61002.63002.63001,422,825
Jul 17, 20192.62002.65002.61002.62002.6200801,112
Jul 16, 20192.62002.64002.60002.62002.62001,102,321
Jul 15, 20192.61002.63002.60002.61002.61001,286,443
Jul 12, 20192.65002.67002.62502.63002.6300908,067
Jul 11, 20192.64002.68002.64002.66002.6600947,364
Jul 10, 20192.64002.67002.63002.65002.65001,348,071
Jul 09, 20192.61002.64502.60002.62002.62001,747,834
Jul 08, 20192.66002.68002.63002.64002.64001,103,762
Jul 05, 20192.66002.69002.63502.68002.68001,323,058
Jul 04, 20192.66002.67002.61002.66002.66001,902,152
Jul 03, 20192.60002.65002.58002.63002.63001,568,833
Jul 02, 20192.61002.61002.57002.58002.58001,759,199
Jul 01, 20192.59002.62502.58002.62002.6200986,443
Jun 28, 20192.66002.68002.59002.60002.60001,588,136
Jun 27, 20192.64002.67002.61002.63002.63001,887,164
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...