Skip to main content
logo
Viva Energy Group Limited (ASX:VEA)
Australia flag Australia · Delayed Price · Currency is AUD
1.830
+0.015 (0.83%)
At close: Feb 5, 2026

Viva Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20261.821.841.811.831.830.83%2,820,064
Feb 4, 20261.811.831.801.821.820.55%2,338,109
Feb 3, 20261.801.821.781.811.810.84%5,413,854
Feb 2, 20261.771.831.751.791.79-0.56%4,863,356
Jan 30, 20261.861.861.741.801.80-4.00%14,715,200
Jan 29, 20262.012.031.841.881.88-8.09%8,125,022
Jan 28, 20262.082.082.002.042.04-1.45%4,518,733
Jan 27, 20262.072.112.062.072.07-0.48%3,651,259
Jan 23, 20262.092.132.062.082.08-1.42%4,341,791
Jan 22, 20262.012.112.012.112.114.98%4,542,156
Jan 21, 20262.002.041.992.012.01-5,205,032
Jan 20, 20261.972.021.972.012.011.26%2,276,014
Jan 19, 20262.002.011.951.991.99-1.73%2,868,934
Jan 16, 20262.002.042.002.022.02-3,491,521
Jan 15, 20261.962.061.962.022.021.76%3,930,303
Jan 14, 20261.962.001.941.991.991.79%5,039,301
Jan 13, 20262.072.081.951.951.95-5.80%6,175,925
Jan 12, 20262.102.102.052.072.07-2,763,144
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