Viva Energy Group Limited (ASX:VEA)
Australia · Delayed Price · Currency is AUD 2.100
-0.010 (-0.47%)
Aug 7, 2025, 4:10 PM AEST
Longboard Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 2.09 | 2.12 | 2.08 | 2.11 | 2.11 | -0.24% | 515,400 |
| Aug 6, 2025 | 2.12 | 2.13 | 2.10 | 2.11 | 2.11 | 0.48% | 2,801,656 |
| Aug 5, 2025 | 2.10 | 2.12 | 2.09 | 2.10 | 2.10 | 0.96% | 3,543,259 |
| Aug 4, 2025 | 2.09 | 2.10 | 2.06 | 2.08 | 2.08 | -1.42% | 1,616,117 |
| Aug 1, 2025 | 2.09 | 2.12 | 2.08 | 2.11 | 2.11 | 0.48% | 2,542,533 |
| Jul 31, 2025 | 2.10 | 2.12 | 2.06 | 2.10 | 2.10 | 0.96% | 6,166,141 |
| Jul 30, 2025 | 2.01 | 2.11 | 2.01 | 2.08 | 2.08 | 1.46% | 7,227,576 |
| Jul 29, 2025 | 2.08 | 2.08 | 1.93 | 2.05 | 2.05 | -6.39% | 17,934,015 |
| Jul 28, 2025 | 2.24 | 2.24 | 2.19 | 2.19 | 2.19 | -1.79% | 2,763,553 |
| Jul 25, 2025 | 2.28 | 2.28 | 2.21 | 2.23 | 2.23 | -1.76% | 3,916,124 |
| Jul 24, 2025 | 2.31 | 2.31 | 2.26 | 2.27 | 2.27 | -1.73% | 7,611,177 |
| Jul 23, 2025 | 2.30 | 2.34 | 2.28 | 2.31 | 2.31 | 2.21% | 4,554,887 |
| Jul 22, 2025 | 2.27 | 2.28 | 2.24 | 2.26 | 2.26 | -0.44% | 2,800,041 |
| Jul 21, 2025 | 2.27 | 2.29 | 2.26 | 2.27 | 2.27 | -1.30% | 2,627,424 |
| Jul 18, 2025 | 2.30 | 2.30 | 2.28 | 2.30 | 2.30 | 0.88% | 2,277,383 |
| Jul 17, 2025 | 2.28 | 2.30 | 2.26 | 2.28 | 2.28 | 0.88% | 9,075,977 |
| Jul 16, 2025 | 2.24 | 2.26 | 2.21 | 2.26 | 2.26 | 0.89% | 5,734,628 |
| Jul 15, 2025 | 2.26 | 2.26 | 2.23 | 2.24 | 2.24 | - | 3,272,083 |
| Jul 14, 2025 | 2.23 | 2.26 | 2.21 | 2.24 | 2.24 | - | 2,272,915 |
| Jul 11, 2025 | 2.26 | 2.27 | 2.23 | 2.24 | 2.24 | -0.44% | 2,622,087 |
| Jul 10, 2025 | 2.28 | 2.29 | 2.24 | 2.25 | 2.25 | -1.32% | 4,703,214 |
| Jul 9, 2025 | 2.29 | 2.32 | 2.28 | 2.28 | 2.28 | -0.44% | 5,518,333 |
| Jul 8, 2025 | 2.30 | 2.30 | 2.25 | 2.29 | 2.29 | 0.44% | 2,745,759 |
| Jul 7, 2025 | 2.28 | 2.31 | 2.25 | 2.28 | 2.28 | -0.44% | 7,033,770 |
| Jul 4, 2025 | 2.25 | 2.30 | 2.24 | 2.29 | 2.29 | 2.69% | 8,397,909 |
| Jul 3, 2025 | 2.18 | 2.25 | 2.18 | 2.23 | 2.23 | 1.83% | 7,056,117 |
| Jul 2, 2025 | 2.15 | 2.19 | 2.13 | 2.19 | 2.19 | 1.86% | 6,442,232 |
| Jul 1, 2025 | 2.15 | 2.17 | 2.14 | 2.15 | 2.15 | -0.46% | 2,340,669 |
| Jun 30, 2025 | 2.14 | 2.17 | 2.09 | 2.16 | 2.16 | 2.86% | 9,475,857 |
| Jun 27, 2025 | 2.10 | 2.15 | 2.10 | 2.10 | 2.10 | -0.47% | 3,520,288 |
| Jun 26, 2025 | 2.10 | 2.12 | 2.07 | 2.11 | 2.11 | 1.93% | 2,866,770 |
| Jun 25, 2025 | 2.08 | 2.10 | 2.06 | 2.07 | 2.07 | -0.96% | 4,716,329 |
| Jun 24, 2025 | 2.16 | 2.16 | 2.06 | 2.09 | 2.09 | -3.24% | 7,530,656 |
| Jun 23, 2025 | 2.07 | 2.17 | 2.07 | 2.16 | 2.16 | 4.35% | 6,457,476 |
| Jun 20, 2025 | 2.08 | 2.11 | 2.06 | 2.07 | 2.07 | -1.43% | 23,151,246 |
| Jun 19, 2025 | 2.16 | 2.16 | 2.09 | 2.10 | 2.10 | -3.23% | 6,351,554 |
| Jun 18, 2025 | 2.09 | 2.18 | 2.09 | 2.17 | 2.17 | 5.34% | 9,411,071 |
| Jun 17, 2025 | 2.02 | 2.09 | 2.01 | 2.06 | 2.06 | 1.48% | 4,312,723 |
| Jun 16, 2025 | 2.07 | 2.11 | 2.03 | 2.03 | 2.03 | 0.50% | 4,668,797 |
| Jun 13, 2025 | 1.99 | 2.05 | 1.99 | 2.02 | 2.02 | 2.02% | 3,193,766 |
| Jun 12, 2025 | 2.02 | 2.04 | 1.98 | 1.98 | 1.98 | -1.00% | 4,689,649 |
| Jun 11, 2025 | 1.99 | 2.02 | 1.97 | 2.00 | 2.00 | 1.01% | 3,069,797 |
| Jun 10, 2025 | 1.95 | 1.99 | 1.93 | 1.98 | 1.98 | 2.06% | 3,707,066 |
| Jun 6, 2025 | 1.95 | 1.97 | 1.93 | 1.94 | 1.94 | - | 2,545,103 |
| Jun 5, 2025 | 1.95 | 2.00 | 1.94 | 1.94 | 1.94 | - | 8,777,769 |
| Jun 4, 2025 | 1.96 | 1.97 | 1.92 | 1.94 | 1.94 | 1.04% | 6,716,702 |
| Jun 3, 2025 | 1.87 | 1.93 | 1.85 | 1.92 | 1.92 | 5.49% | 4,686,784 |
| Jun 2, 2025 | 1.87 | 1.88 | 1.82 | 1.82 | 1.82 | -2.67% | 2,912,918 |
| May 30, 2025 | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | -0.53% | 4,826,659 |
| May 29, 2025 | 1.91 | 1.93 | 1.88 | 1.88 | 1.88 | -1.05% | 2,876,138 |