Skip to main content
logo
Trek Metals Limited (ASX:TKM)
Australia flag Australia · Delayed Price · Currency is AUD
0.0770
-0.0020 (-2.53%)
Aug 1, 2025, 4:12 PM AEST

Vista Outdoor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.080.080.080.080.08-2.53%285,853
Jul 31, 20250.080.080.080.080.08-2.47%1,010,542
Jul 30, 20250.080.080.080.080.08-1.22%766,951
Jul 29, 20250.090.090.080.080.08-4.65%1,191,088
Jul 28, 20250.090.090.080.090.09-4.44%1,095,225
Jul 25, 20250.100.100.090.090.09-6.25%1,028,791
Jul 24, 20250.100.110.100.100.101.05%234,161
Jul 23, 20250.100.100.100.100.10-1.04%1,536,122
Jul 22, 20250.100.100.090.100.103.23%614,327
Jul 21, 20250.090.090.080.090.099.41%931,539
Jul 18, 20250.080.090.080.090.093.66%81,879
Jul 17, 20250.080.090.080.080.08-2.38%894,498
Jul 16, 20250.090.090.080.080.082.44%616,990
Jul 15, 20250.090.090.070.080.08-7.87%1,639,541
Jul 14, 20250.090.090.090.090.09-7.29%785,019
Jul 11, 20250.100.100.090.100.10-2.04%1,059,533
Jul 10, 20250.110.110.100.100.10-2.00%1,244,908
Jul 9, 20250.100.110.090.100.103.09%786,435
Jul 8, 20250.110.120.100.100.10-11.82%2,153,224
Jul 7, 20250.110.110.100.110.1110.00%742,811
Jul 4, 20250.110.110.100.100.10-898,473
Jul 3, 20250.100.110.100.100.104.17%676,847
Jul 2, 20250.100.100.100.100.10-2.04%1,081,264
Jul 1, 20250.110.110.100.100.10-2.00%1,488,433
Jun 30, 20250.090.100.090.100.105.26%1,985,058
Jun 27, 20250.090.100.090.100.109.20%1,135,560
Jun 26, 20250.090.090.090.090.091.16%639,628
Jun 25, 20250.080.100.080.090.094.88%444,678
Jun 24, 20250.090.090.080.080.08-10.87%827,546
Jun 23, 20250.090.100.090.090.094.55%1,047,491
Jun 20, 20250.080.100.080.090.0910.00%2,190,620
Jun 19, 20250.080.080.080.080.083.90%1,084,449
Jun 18, 20250.080.080.080.080.08-2.53%12,035
Jun 17, 20250.080.080.070.080.085.33%514,617
Jun 16, 20250.070.080.070.080.087.14%703,467
Jun 13, 20250.070.070.070.070.07-4.11%1,646,326
Jun 12, 20250.070.070.070.070.07-216,963
Jun 11, 20250.080.080.070.070.07-5.19%567,566
Jun 10, 20250.080.080.080.080.08-2.53%941,253
Jun 6, 20250.070.080.070.080.0825.40%3,716,866
Jun 5, 20250.060.060.060.060.06-505,303
Jun 4, 20250.070.070.060.060.06-4.55%361,704
Jun 3, 20250.070.070.070.070.07-1.49%943,417
Jun 2, 20250.070.070.070.070.071.52%503,270
May 30, 20250.070.070.070.070.07-1.49%547,495
May 29, 20250.070.070.070.070.071.52%222,897
May 28, 20250.060.070.060.070.0711.86%1,116,888
May 27, 20250.060.060.060.060.061.72%783,967
May 26, 20250.060.060.060.060.061.75%18,367
May 23, 20250.060.060.060.060.06-5.00%274,100