Skip to main content
logo
Viva Energy Group Limited (ASX:VEA)
Australia flag Australia · Delayed Price · Currency is AUD
2.070
+0.050 (2.48%)
At close: Jan 9, 2026

Viva Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20262.042.122.042.072.072.48%4,872,073
Jan 8, 20261.992.041.972.022.021.00%1,920,427
Jan 7, 20262.102.121.992.002.00-4.31%2,958,198
Jan 6, 20262.122.132.092.092.09-1.42%1,793,130
Jan 5, 20262.092.142.092.122.121.44%1,934,451
Jan 2, 20262.072.102.072.092.091.95%1,555,749
Dec 31, 20252.072.072.052.052.05-0.97%5,316,449
Dec 30, 20252.082.102.062.072.070.49%1,228,207
Dec 29, 20252.102.142.062.062.06-1.90%1,781,685
Dec 24, 20252.072.102.072.102.100.48%659,047
Dec 23, 20252.072.112.072.092.09-1,687,915
Dec 22, 20252.082.112.062.092.090.97%1,789,080
Dec 19, 20252.102.112.062.072.07-0.96%5,720,267
Dec 18, 20252.082.112.062.092.090.97%4,880,877
Dec 17, 20252.122.122.062.072.07-3.72%4,255,772
Dec 16, 20252.182.192.142.152.15-1.83%1,914,744
Dec 15, 20252.192.202.172.192.19-2,378,947
Dec 12, 20252.192.212.192.192.190.46%1,535,499
Dec 11, 20252.192.202.172.182.180.46%2,956,916
Dec 10, 20252.152.212.132.172.170.93%6,183,050
Dec 9, 20252.152.162.132.152.15-0.92%2,394,089
Dec 8, 20252.162.182.132.172.170.46%2,498,107
Dec 5, 20252.162.172.142.162.16-2,540,460
Dec 4, 20252.172.192.122.162.16-0.92%3,039,950
Dec 3, 20252.112.182.102.182.182.83%4,581,323
Dec 2, 20252.112.162.112.122.12-8,363,248
Dec 1, 20252.132.142.102.122.12-2,519,713
Nov 28, 20252.092.142.072.122.121.44%9,948,400
Nov 27, 20252.122.122.072.092.09-3,206,116
Nov 26, 20252.112.132.092.092.09-0.48%3,842,827
Nov 25, 20252.032.112.022.102.103.45%3,155,885
Nov 24, 20251.982.031.982.032.032.53%4,936,447
Nov 21, 20251.992.041.971.981.980.25%3,738,854
Nov 20, 20251.951.991.941.981.981.28%3,764,022
Nov 19, 20251.941.961.941.951.950.26%1,932,912
Nov 18, 20251.951.951.911.951.95-0.26%2,712,635
Nov 17, 20251.891.951.891.951.953.17%3,720,248
Nov 14, 20251.871.901.831.891.890.53%2,775,028
Nov 13, 20251.911.941.851.881.88-1.31%3,344,818
Nov 12, 20251.891.941.871.911.911.60%2,953,085
Nov 11, 20251.841.891.841.881.882.18%2,577,881
Nov 10, 20251.841.841.791.841.840.55%1,722,588
Nov 7, 20251.801.831.781.831.831.39%3,553,074
Nov 6, 20251.801.811.791.801.80-0.28%1,835,997
Nov 5, 20251.821.831.781.811.81-0.28%1,934,354
Nov 4, 20251.861.861.811.811.81-2.43%1,711,569
Nov 3, 20251.861.861.831.861.861.09%2,207,910
Oct 31, 20251.821.861.811.841.841.66%4,310,257
Oct 30, 20251.781.811.741.811.811.40%3,895,525
Oct 29, 20251.791.791.761.781.78-1.11%3,588,533