Viva Energy Group Limited (ASX:VEA)
Australia · Delayed Price · Currency is AUD 1.740
0.00 (0.00%)
Feb 26, 2026, 4:10 PM AEST
Viva Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1.85 | 1.85 | 1.72 | 1.74 | 1.74 | -6.95% | 8,797,531 |
| Feb 24, 2026 | 1.80 | 1.92 | 1.79 | 1.87 | 1.87 | 8.09% | 9,801,026 |
| Feb 23, 2026 | 1.78 | 1.78 | 1.72 | 1.73 | 1.73 | -2.26% | 3,704,904 |
| Feb 20, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.84% | 1,848,993 |
| Feb 19, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 1.42% | 1,503,437 |
| Feb 18, 2026 | 1.72 | 1.77 | 1.72 | 1.76 | 1.76 | 2.03% | 1,063,170 |
| Feb 17, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | -0.29% | 1,050,063 |
| Feb 16, 2026 | 1.70 | 1.74 | 1.70 | 1.73 | 1.73 | 1.47% | 1,655,530 |
| Feb 13, 2026 | 1.76 | 1.78 | 1.70 | 1.71 | 1.71 | -3.40% | 3,136,908 |
| Feb 12, 2026 | 1.79 | 1.80 | 1.75 | 1.77 | 1.77 | -1.67% | 2,030,757 |
| Feb 11, 2026 | 1.80 | 1.80 | 1.77 | 1.80 | 1.80 | - | 1,561,682 |
| Feb 10, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 2,100,083 |
| Feb 9, 2026 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 1.98% | 2,202,171 |
| Feb 6, 2026 | 1.79 | 1.80 | 1.73 | 1.77 | 1.77 | -3.28% | 4,863,822 |
| Feb 5, 2026 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | 0.83% | 2,820,064 |
| Feb 4, 2026 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | 0.55% | 2,338,109 |
| Feb 3, 2026 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | 0.84% | 5,413,854 |
| Feb 2, 2026 | 1.77 | 1.83 | 1.75 | 1.79 | 1.79 | -0.56% | 4,863,356 |
| Jan 30, 2026 | 1.86 | 1.86 | 1.74 | 1.80 | 1.80 | -4.00% | 14,715,200 |
| Jan 29, 2026 | 2.01 | 2.03 | 1.84 | 1.88 | 1.88 | -8.09% | 8,125,022 |
| Jan 28, 2026 | 2.08 | 2.08 | 2.00 | 2.04 | 2.04 | -1.45% | 4,518,733 |
| Jan 27, 2026 | 2.07 | 2.11 | 2.06 | 2.07 | 2.07 | -0.48% | 3,651,259 |
| Jan 23, 2026 | 2.09 | 2.13 | 2.06 | 2.08 | 2.08 | -1.42% | 4,341,791 |
| Jan 22, 2026 | 2.01 | 2.11 | 2.01 | 2.11 | 2.11 | 4.98% | 4,542,156 |
| Jan 21, 2026 | 2.00 | 2.04 | 1.99 | 2.01 | 2.01 | - | 5,205,032 |
| Jan 20, 2026 | 1.97 | 2.02 | 1.97 | 2.01 | 2.01 | 1.26% | 2,276,014 |
| Jan 19, 2026 | 2.00 | 2.01 | 1.95 | 1.99 | 1.99 | -1.73% | 2,868,934 |
| Jan 16, 2026 | 2.00 | 2.04 | 2.00 | 2.02 | 2.02 | - | 3,491,521 |
| Jan 15, 2026 | 1.96 | 2.06 | 1.96 | 2.02 | 2.02 | 1.76% | 3,930,303 |
| Jan 14, 2026 | 1.96 | 2.00 | 1.94 | 1.99 | 1.99 | 1.79% | 5,039,301 |
| Jan 13, 2026 | 2.07 | 2.08 | 1.95 | 1.95 | 1.95 | -5.80% | 6,175,925 |
| Jan 12, 2026 | 2.10 | 2.10 | 2.05 | 2.07 | 2.07 | - | 2,763,144 |
| Jan 9, 2026 | 2.04 | 2.12 | 2.04 | 2.07 | 2.07 | 2.48% | 4,872,073 |
| Jan 8, 2026 | 1.99 | 2.04 | 1.97 | 2.02 | 2.02 | 1.00% | 1,920,427 |
| Jan 7, 2026 | 2.10 | 2.12 | 1.99 | 2.00 | 2.00 | -4.31% | 2,958,198 |
| Jan 6, 2026 | 2.12 | 2.13 | 2.09 | 2.09 | 2.09 | -1.42% | 1,793,130 |
| Jan 5, 2026 | 2.09 | 2.14 | 2.09 | 2.12 | 2.12 | 1.44% | 1,934,451 |
| Jan 2, 2026 | 2.07 | 2.10 | 2.07 | 2.09 | 2.09 | 1.95% | 1,555,749 |
| Dec 31, 2025 | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | -0.97% | 5,316,449 |
| Dec 30, 2025 | 2.08 | 2.10 | 2.06 | 2.07 | 2.07 | 0.49% | 1,228,207 |
| Dec 29, 2025 | 2.10 | 2.14 | 2.06 | 2.06 | 2.06 | -1.90% | 1,781,685 |
| Dec 24, 2025 | 2.07 | 2.10 | 2.07 | 2.10 | 2.10 | 0.48% | 659,047 |
| Dec 23, 2025 | 2.07 | 2.11 | 2.07 | 2.09 | 2.09 | - | 1,687,915 |
| Dec 22, 2025 | 2.08 | 2.11 | 2.06 | 2.09 | 2.09 | 0.97% | 1,789,080 |
| Dec 19, 2025 | 2.10 | 2.11 | 2.06 | 2.07 | 2.07 | -0.96% | 5,720,267 |
| Dec 18, 2025 | 2.08 | 2.11 | 2.06 | 2.09 | 2.09 | 0.97% | 4,880,877 |
| Dec 17, 2025 | 2.12 | 2.12 | 2.06 | 2.07 | 2.07 | -3.72% | 4,255,772 |
| Dec 16, 2025 | 2.18 | 2.19 | 2.14 | 2.15 | 2.15 | -1.83% | 1,914,744 |
| Dec 15, 2025 | 2.19 | 2.20 | 2.17 | 2.19 | 2.19 | - | 2,378,947 |
| Dec 12, 2025 | 2.19 | 2.21 | 2.19 | 2.19 | 2.19 | 0.46% | 1,535,499 |