Viva Energy Group Limited (ASX:VEA)
Australia · Delayed Price · Currency is AUD 1.785
-0.027 (-1.49%)
Oct 8, 2025, 4:13 PM AEST
Viva Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.81 | 1.82 | 1.77 | 1.79 | 1.79 | -1.10% | 1,621,463 |
| 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 |
| Aug 21, 2025 | 2.05 | 2.10 | 2.04 | 2.08 | 2.05 | 3.48% | 4,181,488 |
| Aug 20, 2025 | 2.05 | 2.05 | 2.01 | 2.01 | 1.98 | -1.47% | 2,227,924 |
| Aug 19, 2025 | 2.04 | 2.05 | 2.02 | 2.04 | 2.01 | -0.49% | 1,359,060 |
| Aug 18, 2025 | 2.09 | 2.09 | 2.04 | 2.05 | 2.02 | -1.91% | 2,340,318 |
| Aug 15, 2025 | 2.04 | 2.10 | 2.01 | 2.09 | 2.06 | 2.45% | 6,421,431 |
| Aug 14, 2025 | 2.06 | 2.07 | 2.01 | 2.04 | 2.01 | - | 3,867,343 |
| Aug 13, 2025 | 2.06 | 2.06 | 2.03 | 2.04 | 2.01 | - | 1,945,478 |
| Aug 12, 2025 | 2.04 | 2.06 | 2.02 | 2.04 | 2.01 | -0.49% | 3,225,709 |
| Aug 11, 2025 | 2.06 | 2.08 | 2.03 | 2.05 | 2.02 | -0.49% | 2,520,173 |
| Aug 8, 2025 | 2.08 | 2.10 | 2.05 | 2.06 | 2.03 | -1.90% | 5,326,269 |
| Aug 7, 2025 | 2.09 | 2.12 | 2.08 | 2.10 | 2.07 | -0.47% | 1,878,795 |
| Aug 6, 2025 | 2.12 | 2.13 | 2.10 | 2.11 | 2.08 | 0.48% | 2,801,656 |
| Aug 5, 2025 | 2.10 | 2.12 | 2.09 | 2.10 | 2.07 | 0.96% | 3,543,259 |
| Aug 4, 2025 | 2.09 | 2.10 | 2.06 | 2.08 | 2.05 | -1.42% | 1,616,117 |
| Aug 1, 2025 | 2.09 | 2.12 | 2.08 | 2.11 | 2.08 | 0.48% | 2,542,533 |