Viva Energy Group Limited (ASX:VEA)
Australia · Delayed Price · Currency is AUD 3.210
+0.010 (0.31%)
Oct 9, 2026, 4:10 PM AEST
Viva Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.23 | 3.23 | 3.16 | 3.21 | 3.21 | 0.31% | 4,376,793 |
| Oct 8, 2026 | 3.17 | 3.24 | 3.15 | 3.20 | 3.20 | 1.27% | 8,020,928 |
| Oct 7, 2026 | 3.17 | 3.21 | 3.14 | 3.16 | 3.16 | -0.32% | 11,514,078 |
| Oct 6, 2026 | 3.20 | 3.20 | 3.12 | 3.17 | 3.17 | - | 5,194,453 |
| Oct 5, 2026 | 3.24 | 3.27 | 3.17 | 3.17 | 3.17 | -2.16% | 2,359,337 |
| Oct 2, 2026 | 3.14 | 3.24 | 3.14 | 3.24 | 3.24 | 3.18% | 5,520,516 |
| Oct 1, 2026 | 3.09 | 3.15 | 3.09 | 3.14 | 3.14 | -1.57% | 4,279,896 |
| Sep 30, 2026 | 3.10 | 3.19 | 3.05 | 3.19 | 3.19 | 1.92% | 7,121,324 |
| Sep 29, 2026 | 3.17 | 3.18 | 3.10 | 3.13 | 3.13 | -0.63% | 3,599,809 |
| Sep 28, 2026 | 3.15 | 3.17 | 3.10 | 3.15 | 3.15 | -0.63% | 6,853,298 |
| Sep 25, 2026 | 3.20 | 3.21 | 3.16 | 3.17 | 3.17 | -0.94% | 3,206,403 |
| Sep 24, 2026 | 3.24 | 3.28 | 3.17 | 3.20 | 3.20 | 1.27% | 13,398,728 |
| Sep 23, 2026 | 3.19 | 3.28 | 3.10 | 3.16 | 3.16 | -1.56% | 14,026,221 |
| Sep 22, 2026 | 3.14 | 3.21 | 3.12 | 3.21 | 3.21 | 0.94% | 6,052,226 |
| Sep 21, 2026 | 3.12 | 3.19 | 3.08 | 3.18 | 3.18 | 1.92% | 3,734,971 |
| Sep 18, 2026 | 3.09 | 3.14 | 3.07 | 3.12 | 3.12 | 0.32% | 8,666,864 |
| Sep 17, 2026 | 3.15 | 3.16 | 3.09 | 3.11 | 3.11 | -1.27% | 7,160,011 |
| Sep 16, 2026 | 3.15 | 3.19 | 3.09 | 3.15 | 3.15 | 3.28% | 9,601,595 |
| Sep 15, 2026 | 3.10 | 3.10 | 3.03 | 3.05 | 3.05 | -0.97% | 5,439,099 |
| Sep 14, 2026 | 3.02 | 3.12 | 2.99 | 3.08 | 3.08 | 1.32% | 7,060,079 |
| Sep 11, 2026 | 3.02 | 3.05 | 3.01 | 3.04 | 3.04 | 2.36% | 5,775,610 |
| Sep 10, 2026 | 3.02 | 3.03 | 2.97 | 2.97 | 2.97 | -1.00% | 6,457,857 |
| Sep 9, 2026 | 2.98 | 3.02 | 2.95 | 3.00 | 3.00 | 0.67% | 8,319,932 |
| Sep 8, 2026 | 2.96 | 3.00 | 2.93 | 2.98 | 2.98 | 2.05% | 9,766,830 |
| Sep 7, 2026 | 2.92 | 2.94 | 2.89 | 2.92 | 2.92 | 0.69% | 4,823,191 |
| Sep 4, 2026 | 2.93 | 2.96 | 2.88 | 2.90 | 2.90 | -1.12% | 5,770,750 |
| Sep 3, 2026 | 3.01 | 3.05 | 2.98 | 3.01 | 2.93 | 0.33% | 5,181,786 |
| Sep 2, 2026 | 3.08 | 3.12 | 2.96 | 3.00 | 2.92 | -1.32% | 16,373,630 |
| Sep 1, 2026 | 2.95 | 3.04 | 2.94 | 3.04 | 2.96 | 2.70% | 7,938,274 |
| Aug 31, 2026 | 2.87 | 2.96 | 2.86 | 2.96 | 2.88 | 3.50% | 10,009,197 |
| Aug 28, 2026 | 2.88 | 2.91 | 2.83 | 2.86 | 2.79 | -0.35% | 4,128,784 |
| Aug 27, 2026 | 2.86 | 2.89 | 2.80 | 2.87 | 2.80 | - | 8,392,214 |
| Aug 26, 2026 | 2.80 | 2.87 | 2.74 | 2.87 | 2.80 | 3.99% | 9,589,110 |
| Aug 25, 2026 | 2.84 | 2.88 | 2.73 | 2.76 | 2.69 | -3.16% | 5,554,873 |
| Aug 24, 2026 | 2.82 | 2.85 | 2.76 | 2.85 | 2.78 | 1.79% | 5,039,202 |
| Aug 21, 2026 | 2.81 | 2.84 | 2.79 | 2.80 | 2.73 | -0.36% | 2,792,793 |
| Aug 20, 2026 | 2.85 | 2.85 | 2.80 | 2.81 | 2.74 | -1.06% | 4,208,137 |
| Aug 19, 2026 | 2.82 | 2.84 | 2.78 | 2.84 | 2.77 | 1.43% | 3,829,252 |
| Aug 18, 2026 | 2.78 | 2.83 | 2.74 | 2.80 | 2.73 | 1.82% | 6,260,555 |
| Aug 17, 2026 | 2.75 | 2.80 | 2.73 | 2.75 | 2.68 | -0.36% | 3,103,104 |
| Aug 14, 2026 | 2.75 | 2.79 | 2.71 | 2.76 | 2.69 | 1.10% | 4,044,622 |
| Aug 13, 2026 | 2.75 | 2.75 | 2.69 | 2.73 | 2.66 | 0.74% | 4,207,996 |
| Aug 12, 2026 | 2.70 | 2.75 | 2.70 | 2.71 | 2.64 | 0.74% | 5,160,696 |
| Aug 11, 2026 | 2.69 | 2.74 | 2.65 | 2.69 | 2.62 | 2.28% | 5,944,512 |
| Aug 10, 2026 | 2.68 | 2.69 | 2.60 | 2.63 | 2.56 | -0.75% | 2,456,587 |
| Aug 7, 2026 | 2.68 | 2.70 | 2.63 | 2.65 | 2.58 | 0.38% | 4,955,618 |
| Aug 6, 2026 | 2.62 | 2.64 | 2.57 | 2.64 | 2.57 | 0.38% | 5,380,416 |
| Aug 5, 2026 | 2.68 | 2.69 | 2.63 | 2.63 | 2.56 | -2.23% | 5,663,676 |
| Aug 4, 2026 | 2.73 | 2.79 | 2.68 | 2.69 | 2.62 | -3.58% | 5,948,658 |
| Aug 3, 2026 | 2.82 | 2.86 | 2.78 | 2.79 | 2.72 | -2.11% | 6,478,762 |