Viva Energy Group Limited (ASX:VEA)
Australia · Delayed Price · Currency is AUD 1.777
-0.003 (-0.17%)
Oct 30, 2025, 1:39 PM AEST
Viva Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -1.11% | 2,661,076 |
| Oct 28, 2025 | 1.75 | 1.82 | 1.73 | 1.80 | 1.80 | 1.69% | 8,515,636 |
| Oct 27, 2025 | 1.84 | 1.85 | 1.75 | 1.77 | 1.77 | -4.32% | 6,204,675 |
| Oct 24, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 2.78% | 3,658,340 |
| Oct 23, 2025 | 1.75 | 1.81 | 1.75 | 1.80 | 1.80 | 3.45% | 2,637,868 |
| Oct 22, 2025 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | -0.57% | 2,450,085 |
| Oct 21, 2025 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -0.57% | 1,675,131 |
| Oct 20, 2025 | 1.76 | 1.77 | 1.73 | 1.76 | 1.76 | -0.56% | 2,093,828 |
| Oct 17, 2025 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -1.67% | 4,997,334 |
| Oct 16, 2025 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | -0.55% | 3,052,250 |
| Oct 15, 2025 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | 1.12% | 2,835,449 |
| Oct 14, 2025 | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | 2.87% | 3,158,753 |
| Oct 13, 2025 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -1.69% | 3,136,568 |
| Oct 10, 2025 | 1.78 | 1.80 | 1.77 | 1.77 | 1.77 | -0.56% | 2,269,627 |
| Oct 9, 2025 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -0.56% | 2,751,466 |
| Oct 8, 2025 | 1.81 | 1.82 | 1.77 | 1.79 | 1.79 | -1.10% | 2,289,469 |
| Oct 7, 2025 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -0.55% | 2,629,052 |
| Oct 6, 2025 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | - | 1,740,128 |
| Oct 5, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 1.11% | 43,586 |
| Oct 3, 2025 | 1.80 | 1.84 | 1.80 | 1.80 | 1.80 | -1.10% | 3,495,858 |
| Oct 2, 2025 | 1.84 | 1.84 | 1.80 | 1.82 | 1.82 | -0.55% | 4,552,837 |
| Oct 1, 2025 | 1.81 | 1.83 | 1.79 | 1.83 | 1.83 | 0.55% | 2,342,080 |
| Sep 30, 2025 | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -1.09% | 3,339,447 |
| Sep 29, 2025 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -2.13% | 2,360,840 |
| Sep 26, 2025 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | 1.08% | 4,418,306 |
| Sep 25, 2025 | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | 1.09% | 4,103,812 |
| Sep 24, 2025 | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | - | 3,330,669 |
| Sep 23, 2025 | 1.80 | 1.85 | 1.76 | 1.84 | 1.84 | 1.66% | 6,649,476 |
| Sep 22, 2025 | 1.85 | 1.87 | 1.71 | 1.81 | 1.81 | -8.12% | 13,719,773 |
| Sep 19, 2025 | 2.00 | 2.03 | 1.97 | 1.97 | 1.97 | -2.96% | 8,498,289 |
| Sep 18, 2025 | 2.05 | 2.05 | 2.00 | 2.03 | 2.03 | -0.49% | 2,671,599 |
| 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 |