Viva Energy Group Limited (ASX:VEA)
Australia · Delayed Price · Currency is AUD 2.030
-0.010 (-0.49%)
Sep 18, 2025, 2:39 PM AEST
Viva Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.01 | 2.04 | 1.99 | 2.04 | 2.04 | 1.49% | 2,736,557 |
| Sep 16, 2025 | 1.97 | 2.01 | 1.97 | 2.01 | 2.01 | 2.03% | 2,751,228 |
| Sep 15, 2025 | 1.89 | 1.97 | 1.87 | 1.97 | 1.97 | 3.14% | 5,136,119 |
| Sep 12, 2025 | 1.93 | 1.94 | 1.88 | 1.91 | 1.91 | -1.55% | 5,544,964 |
| Sep 11, 2025 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -1.52% | 3,782,210 |
| Sep 10, 2025 | 2.00 | 2.00 | 1.96 | 1.97 | 1.97 | -1.99% | 3,495,741 |
| Sep 9, 2025 | 2.01 | 2.02 | 1.98 | 2.01 | 2.01 | -0.50% | 2,267,839 |
| Sep 8, 2025 | 2.07 | 2.07 | 2.02 | 2.02 | 2.02 | -1.94% | 4,475,371 |
| Sep 5, 2025 | 2.10 | 2.10 | 2.04 | 2.06 | 2.06 | -1.90% | 9,914,595 |
| Sep 4, 2025 | 2.08 | 2.11 | 2.06 | 2.10 | 2.07 | - | 3,415,611 |
| Sep 3, 2025 | 2.16 | 2.19 | 2.10 | 2.10 | 2.07 | -1.87% | 4,901,560 |
| Sep 2, 2025 | 2.17 | 2.17 | 2.12 | 2.14 | 2.11 | -1.38% | 2,811,110 |
| Sep 1, 2025 | 2.16 | 2.21 | 2.14 | 2.17 | 2.14 | 0.46% | 6,214,299 |
| Aug 29, 2025 | 2.10 | 2.19 | 2.08 | 2.16 | 2.13 | 4.85% | 9,318,146 |
| Aug 28, 2025 | 2.08 | 2.09 | 2.05 | 2.06 | 2.03 | -0.96% | 3,078,618 |
| Aug 27, 2025 | 2.11 | 2.12 | 2.07 | 2.08 | 2.05 | -0.95% | 4,401,150 |
| Aug 26, 2025 | 2.06 | 2.15 | 2.02 | 2.10 | 2.07 | -1.87% | 6,626,056 |
| Aug 25, 2025 | 2.09 | 2.15 | 2.09 | 2.14 | 2.11 | 2.88% | 3,357,935 |
| Aug 22, 2025 | 2.07 | 2.09 | 2.02 | 2.08 | 2.05 | - | 4,937,822 |
| Aug 21, 2025 | 2.05 | 2.10 | 2.04 | 2.08 | 2.05 | 3.48% | 4,181,488 |
| Aug 20, 2025 | 2.05 | 2.05 | 2.01 | 2.01 | 1.98 | -1.47% | 2,227,924 |
| Aug 19, 2025 | 2.04 | 2.05 | 2.02 | 2.04 | 2.01 | -0.49% | 1,359,060 |
| Aug 18, 2025 | 2.09 | 2.09 | 2.04 | 2.05 | 2.02 | -1.91% | 2,340,318 |
| Aug 15, 2025 | 2.04 | 2.10 | 2.01 | 2.09 | 2.06 | 2.45% | 6,421,431 |
| Aug 14, 2025 | 2.06 | 2.07 | 2.01 | 2.04 | 2.01 | - | 3,867,343 |
| Aug 13, 2025 | 2.06 | 2.06 | 2.03 | 2.04 | 2.01 | - | 1,945,478 |
| Aug 12, 2025 | 2.04 | 2.06 | 2.02 | 2.04 | 2.01 | -0.49% | 3,225,709 |
| Aug 11, 2025 | 2.06 | 2.08 | 2.03 | 2.05 | 2.02 | -0.49% | 2,520,173 |
| Aug 8, 2025 | 2.08 | 2.10 | 2.05 | 2.06 | 2.03 | -1.90% | 5,326,269 |
| Aug 7, 2025 | 2.09 | 2.12 | 2.08 | 2.10 | 2.07 | -0.47% | 1,878,795 |
| Aug 6, 2025 | 2.12 | 2.13 | 2.10 | 2.11 | 2.08 | 0.48% | 2,801,656 |
| Aug 5, 2025 | 2.10 | 2.12 | 2.09 | 2.10 | 2.07 | 0.96% | 3,543,259 |
| Aug 4, 2025 | 2.09 | 2.10 | 2.06 | 2.08 | 2.05 | -1.42% | 1,616,117 |
| Aug 1, 2025 | 2.09 | 2.12 | 2.08 | 2.11 | 2.08 | 0.48% | 2,542,533 |
| Jul 31, 2025 | 2.10 | 2.12 | 2.06 | 2.10 | 2.07 | 0.96% | 6,166,141 |
| Jul 30, 2025 | 2.01 | 2.11 | 2.01 | 2.08 | 2.05 | 1.46% | 7,227,576 |
| Jul 29, 2025 | 2.08 | 2.08 | 1.93 | 2.05 | 2.02 | -6.39% | 17,934,015 |
| Jul 28, 2025 | 2.24 | 2.24 | 2.19 | 2.19 | 2.16 | -1.79% | 2,763,553 |
| Jul 25, 2025 | 2.28 | 2.28 | 2.21 | 2.23 | 2.20 | -1.76% | 3,916,124 |
| Jul 24, 2025 | 2.31 | 2.31 | 2.26 | 2.27 | 2.24 | -1.73% | 7,611,177 |
| Jul 23, 2025 | 2.30 | 2.34 | 2.28 | 2.31 | 2.28 | 2.21% | 4,554,887 |
| Jul 22, 2025 | 2.27 | 2.28 | 2.24 | 2.26 | 2.23 | -0.44% | 2,800,041 |
| Jul 21, 2025 | 2.27 | 2.29 | 2.26 | 2.27 | 2.24 | -1.30% | 2,627,424 |
| Jul 18, 2025 | 2.30 | 2.30 | 2.28 | 2.30 | 2.27 | 0.88% | 2,277,383 |
| Jul 17, 2025 | 2.28 | 2.30 | 2.26 | 2.28 | 2.25 | 0.88% | 9,075,977 |
| Jul 16, 2025 | 2.24 | 2.26 | 2.21 | 2.26 | 2.23 | 0.89% | 5,734,628 |
| Jul 15, 2025 | 2.26 | 2.26 | 2.23 | 2.24 | 2.21 | - | 3,272,083 |
| Jul 14, 2025 | 2.23 | 2.26 | 2.21 | 2.24 | 2.21 | - | 2,272,915 |
| Jul 11, 2025 | 2.26 | 2.27 | 2.23 | 2.24 | 2.21 | -0.44% | 2,622,087 |
| Jul 10, 2025 | 2.28 | 2.29 | 2.24 | 2.25 | 2.22 | -1.32% | 4,703,214 |