Viva Energy Group Limited (ASX:VEA)
Australia · Delayed Price · Currency is AUD 2.110
+0.080 (3.94%)
At close: Mar 18, 2026
Viva Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 2.05 | 2.12 | 2.03 | 2.11 | 2.11 | 3.94% | 19,080,380 |
| Mar 17, 2026 | 2.05 | 2.08 | 2.02 | 2.03 | 2.03 | -2.40% | 4,391,573 |
| Mar 16, 2026 | 2.12 | 2.15 | 2.08 | 2.08 | 2.08 | -2.80% | 13,825,810 |
| Mar 13, 2026 | 2.11 | 2.16 | 2.06 | 2.14 | 2.14 | 3.38% | 7,706,132 |
| Mar 12, 2026 | 2.00 | 2.11 | 2.00 | 2.07 | 2.07 | 2.48% | 9,268,370 |
| Mar 11, 2026 | 2.00 | 2.07 | 1.98 | 2.02 | 1.98 | 1.00% | 6,476,520 |
| Mar 10, 2026 | 2.01 | 2.03 | 1.98 | 2.00 | 1.96 | -2.91% | 6,428,573 |
| Mar 9, 2026 | 2.11 | 2.15 | 2.02 | 2.06 | 2.02 | -1.90% | 14,399,420 |
| Mar 6, 2026 | 2.09 | 2.17 | 2.03 | 2.10 | 2.06 | 1.45% | 18,122,560 |
| Mar 5, 2026 | 1.86 | 2.15 | 1.86 | 2.07 | 2.03 | 11.89% | 18,312,600 |
| Mar 4, 2026 | 1.88 | 1.89 | 1.84 | 1.85 | 1.81 | -1.86% | 5,315,412 |
| Mar 3, 2026 | 1.86 | 1.92 | 1.85 | 1.89 | 1.85 | 3.01% | 5,598,156 |
| Mar 2, 2026 | 1.80 | 1.86 | 1.80 | 1.83 | 1.79 | 3.39% | 4,680,860 |
| Feb 27, 2026 | 1.76 | 1.78 | 1.74 | 1.77 | 1.74 | 1.72% | 5,458,928 |
| Feb 26, 2026 | 1.75 | 1.76 | 1.71 | 1.74 | 1.71 | - | 3,762,383 |
| Feb 25, 2026 | 1.85 | 1.85 | 1.72 | 1.74 | 1.71 | -6.95% | 8,797,531 |
| Feb 24, 2026 | 1.80 | 1.92 | 1.79 | 1.87 | 1.83 | 8.09% | 9,801,026 |
| Feb 23, 2026 | 1.78 | 1.78 | 1.72 | 1.73 | 1.70 | -2.26% | 3,704,904 |
| Feb 20, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.74 | -0.84% | 1,848,993 |
| Feb 19, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.75 | 1.42% | 1,503,437 |
| Feb 18, 2026 | 1.72 | 1.77 | 1.72 | 1.76 | 1.73 | 2.03% | 1,063,170 |
| Feb 17, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.69 | -0.29% | 1,050,063 |
| Feb 16, 2026 | 1.70 | 1.74 | 1.70 | 1.73 | 1.70 | 1.47% | 1,655,530 |
| Feb 13, 2026 | 1.76 | 1.78 | 1.70 | 1.71 | 1.67 | -3.40% | 3,136,908 |
| Feb 12, 2026 | 1.79 | 1.80 | 1.75 | 1.77 | 1.73 | -1.67% | 2,038,933 |
| Feb 11, 2026 | 1.80 | 1.80 | 1.77 | 1.80 | 1.76 | - | 1,561,682 |
| Feb 10, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.76 | -0.55% | 2,100,083 |
| Feb 9, 2026 | 1.80 | 1.82 | 1.79 | 1.81 | 1.77 | 1.98% | 2,202,171 |
| Feb 6, 2026 | 1.79 | 1.80 | 1.73 | 1.77 | 1.74 | -3.28% | 4,863,822 |
| Feb 5, 2026 | 1.82 | 1.84 | 1.81 | 1.83 | 1.79 | 0.83% | 2,820,064 |
| Feb 4, 2026 | 1.81 | 1.83 | 1.80 | 1.82 | 1.78 | 0.55% | 2,338,109 |
| Feb 3, 2026 | 1.80 | 1.82 | 1.78 | 1.81 | 1.77 | 0.84% | 5,413,854 |
| Feb 2, 2026 | 1.77 | 1.83 | 1.75 | 1.79 | 1.76 | -0.56% | 4,863,356 |
| Jan 30, 2026 | 1.86 | 1.86 | 1.74 | 1.80 | 1.76 | -4.00% | 14,715,200 |
| Jan 29, 2026 | 2.01 | 2.03 | 1.84 | 1.88 | 1.84 | -8.09% | 8,125,022 |
| Jan 28, 2026 | 2.08 | 2.08 | 2.00 | 2.04 | 2.00 | -1.45% | 4,518,733 |
| Jan 27, 2026 | 2.07 | 2.11 | 2.06 | 2.07 | 2.03 | -0.48% | 3,651,259 |
| Jan 23, 2026 | 2.09 | 2.13 | 2.06 | 2.08 | 2.04 | -1.42% | 4,341,791 |
| Jan 22, 2026 | 2.01 | 2.11 | 2.01 | 2.11 | 2.07 | 4.98% | 4,542,156 |
| Jan 21, 2026 | 2.00 | 2.04 | 1.99 | 2.01 | 1.97 | - | 5,205,032 |
| Jan 20, 2026 | 1.97 | 2.02 | 1.97 | 2.01 | 1.97 | 1.26% | 5,205,202 |
| Jan 19, 2026 | 2.00 | 2.01 | 1.95 | 1.99 | 1.95 | -1.73% | 2,868,934 |
| Jan 16, 2026 | 2.00 | 2.04 | 2.00 | 2.02 | 1.98 | - | 3,491,521 |
| Jan 15, 2026 | 1.96 | 2.06 | 1.96 | 2.02 | 1.98 | 1.76% | 3,930,675 |
| Jan 14, 2026 | 1.96 | 2.00 | 1.94 | 1.99 | 1.95 | 1.79% | 5,039,301 |
| Jan 13, 2026 | 2.07 | 2.08 | 1.95 | 1.95 | 1.91 | -5.80% | 6,185,140 |
| Jan 12, 2026 | 2.10 | 2.10 | 2.05 | 2.07 | 2.03 | - | 2,763,144 |
| Jan 9, 2026 | 2.04 | 2.12 | 2.04 | 2.07 | 2.03 | 2.48% | 4,872,073 |
| Jan 8, 2026 | 1.99 | 2.04 | 1.97 | 2.02 | 1.98 | 1.00% | 1,920,427 |
| Jan 7, 2026 | 2.10 | 2.12 | 1.99 | 2.00 | 1.96 | -4.31% | 2,958,198 |