Skip to main content
logo
Viva Energy Group Limited (ASX:VEA)
Australia flag Australia · Delayed Price · Currency is AUD
2.060
-0.020 (-0.96%)
Aug 28, 2025, 11:39 AM AEST

Viva Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20252.112.122.072.082.08-0.95%3,117,138
Aug 26, 20252.062.152.022.102.10-1.87%6,626,056
Aug 25, 20252.092.152.092.142.142.88%3,357,935
Aug 22, 20252.072.092.022.082.08-4,937,822
Aug 21, 20252.052.102.042.082.083.48%4,181,488
Aug 20, 20252.052.052.012.012.01-1.47%2,227,924
Aug 19, 20252.042.052.022.042.04-0.49%1,359,060
Aug 18, 20252.092.092.042.052.05-1.91%2,340,318
Aug 15, 20252.042.102.012.092.092.45%6,421,431
Aug 14, 20252.062.072.012.042.04-3,867,343
Aug 13, 20252.062.062.032.042.04-1,945,478
Aug 12, 20252.042.062.022.042.04-0.49%3,225,709
Aug 11, 20252.062.082.032.052.05-0.49%2,520,173
Aug 8, 20252.082.102.052.062.06-1.90%5,326,269
Aug 7, 20252.092.122.082.102.10-0.47%1,878,795
Aug 6, 20252.122.132.102.112.110.48%2,801,656
Aug 5, 20252.102.122.092.102.100.96%3,543,259
Aug 4, 20252.092.102.062.082.08-1.42%1,616,117
Aug 1, 20252.092.122.082.112.110.48%2,542,533
Jul 31, 20252.102.122.062.102.100.96%6,166,141
Jul 30, 20252.012.112.012.082.081.46%7,227,576
Jul 29, 20252.082.081.932.052.05-6.39%17,934,015
Jul 28, 20252.242.242.192.192.19-1.79%2,763,553
Jul 25, 20252.282.282.212.232.23-1.76%3,916,124
Jul 24, 20252.312.312.262.272.27-1.73%7,611,177
Jul 23, 20252.302.342.282.312.312.21%4,554,887
Jul 22, 20252.272.282.242.262.26-0.44%2,800,041
Jul 21, 20252.272.292.262.272.27-1.30%2,627,424
Jul 18, 20252.302.302.282.302.300.88%2,277,383
Jul 17, 20252.282.302.262.282.280.88%9,075,977
Jul 16, 20252.242.262.212.262.260.89%5,734,628
Jul 15, 20252.262.262.232.242.24-3,272,083
Jul 14, 20252.232.262.212.242.24-2,272,915
Jul 11, 20252.262.272.232.242.24-0.44%2,622,087
Jul 10, 20252.282.292.242.252.25-1.32%4,703,214
Jul 9, 20252.292.322.282.282.28-0.44%5,518,333
Jul 8, 20252.302.302.252.292.290.44%2,745,759
Jul 7, 20252.282.312.252.282.28-0.44%7,033,770
Jul 4, 20252.252.302.242.292.292.69%8,397,909
Jul 3, 20252.182.252.182.232.231.83%7,056,117
Jul 2, 20252.152.192.132.192.191.86%6,442,232
Jul 1, 20252.152.172.142.152.15-0.46%2,340,669
Jun 30, 20252.142.172.092.162.162.86%9,475,857
Jun 27, 20252.102.152.102.102.10-0.47%3,520,288
Jun 26, 20252.102.122.072.112.111.93%2,866,770
Jun 25, 20252.082.102.062.072.07-0.96%4,716,329
Jun 24, 20252.162.162.062.092.09-3.24%7,530,656
Jun 23, 20252.072.172.072.162.164.35%6,457,476
Jun 20, 20252.082.112.062.072.07-1.43%23,151,246
Jun 19, 20252.162.162.092.102.10-3.23%6,351,554