Vista Group International Limited (ASX:VGL)
Australia · Delayed Price · Currency is AUD 1.425
-0.090 (-5.94%)
At close: Mar 18, 2026
Vista Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.52 | 1.52 | 1.40 | 1.42 | - | -6.47% | 24,704 |
| Mar 17, 2026 | 1.51 | 1.52 | 1.48 | 1.52 | 1.52 | 1.00% | 3,445 |
| Mar 16, 2026 | 1.59 | 1.59 | 1.49 | 1.50 | 1.50 | -6.25% | 23,889 |
| Mar 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 7,834 |
| Mar 12, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | 3.33% | 130 |
| Mar 11, 2026 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | -1.32% | 2,293 |
| Mar 10, 2026 | 1.57 | 1.60 | 1.52 | 1.52 | 1.52 | -1.62% | 391,700 |
| Mar 9, 2026 | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | -0.96% | 16,362 |
| Mar 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | 442 |
| Mar 5, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 506 |
| Mar 4, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | 0.98% | 12,781 |
| Mar 3, 2026 | 1.52 | 1.60 | 1.52 | 1.53 | 1.53 | 2.00% | 21,490 |
| Mar 2, 2026 | 1.59 | 1.64 | 1.50 | 1.50 | 1.50 | -5.66% | 26,251 |
| Feb 27, 2026 | 1.56 | 1.76 | 1.56 | 1.59 | 1.59 | 12.77% | 110,307 |
| Feb 26, 2026 | 1.40 | 1.46 | 1.39 | 1.41 | 1.41 | -2.08% | 18,217 |
| Feb 25, 2026 | 1.46 | 1.46 | 1.38 | 1.44 | 1.44 | -2.04% | 67,188 |
| Feb 24, 2026 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | -2.97% | 22,807 |
| Feb 23, 2026 | 1.47 | 1.52 | 1.41 | 1.52 | 1.52 | 3.77% | 15,004 |
| Feb 20, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | -2.67% | 162,230 |
| Feb 19, 2026 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | -1.32% | 7,419 |
| Feb 18, 2026 | 1.48 | 1.58 | 1.45 | 1.52 | 1.52 | -1.94% | 34,213 |
| Feb 17, 2026 | 1.42 | 1.56 | 1.42 | 1.55 | 1.55 | 9.93% | 159,559 |
| Feb 16, 2026 | 1.54 | 1.54 | 1.39 | 1.41 | 1.41 | -7.84% | 30,272 |
| Feb 13, 2026 | 1.57 | 1.61 | 1.53 | 1.53 | 1.53 | -2.86% | 6,554 |
| Feb 12, 2026 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -4.83% | 10,187 |
| Feb 11, 2026 | 1.68 | 1.68 | 1.61 | 1.66 | 1.66 | -1.78% | 30,816 |
| Feb 10, 2026 | 1.65 | 1.69 | 1.64 | 1.69 | 1.69 | 4.66% | 42,447 |
| Feb 9, 2026 | 1.59 | 1.70 | 1.59 | 1.61 | 1.61 | 4.55% | 64,770 |
| Feb 5, 2026 | 1.46 | 1.59 | 1.46 | 1.54 | 1.54 | 5.12% | 33,550 |
| Feb 4, 2026 | 1.55 | 1.55 | 1.46 | 1.47 | 1.47 | -4.25% | 22,329 |
| Feb 3, 2026 | 1.56 | 1.60 | 1.53 | 1.53 | 1.53 | -4.38% | 10,225 |
| Feb 2, 2026 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | -0.62% | 65,458 |
| Jan 30, 2026 | 1.66 | 1.68 | 1.59 | 1.61 | 1.61 | -2.72% | 31,362 |
| Jan 29, 2026 | 1.67 | 1.73 | 1.66 | 1.66 | 1.66 | -2.65% | 33,905 |
| Jan 28, 2026 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | -2.02% | 19,975 |
| Jan 27, 2026 | 1.82 | 1.82 | 1.72 | 1.74 | 1.74 | -4.41% | 17,427 |
| Jan 23, 2026 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | 4.91% | 2,806 |
| Jan 22, 2026 | 1.88 | 1.88 | 1.73 | 1.73 | 1.73 | -7.24% | 12,808 |
| Jan 21, 2026 | 1.92 | 1.95 | 1.86 | 1.87 | 1.87 | -6.28% | 3,745 |
| Jan 20, 2026 | 1.90 | 1.99 | 1.84 | 1.99 | 1.99 | 5.12% | 11,218 |
| Jan 19, 2026 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -2.17% | 4,218 |
| Jan 16, 2026 | 1.91 | 1.95 | 1.90 | 1.94 | 1.94 | 1.57% | 7,889 |
| Jan 15, 2026 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | -3.79% | 4,930 |
| Jan 14, 2026 | 2.03 | 2.04 | 1.97 | 1.98 | 1.98 | -3.41% | 18,010 |
| Jan 13, 2026 | 2.03 | 2.05 | 2.01 | 2.05 | 2.05 | 5.13% | 5,403 |
| Jan 12, 2026 | 2.10 | 2.10 | 1.95 | 1.95 | 1.95 | -7.14% | 20,240 |
| Jan 9, 2026 | 2.07 | 2.15 | 2.07 | 2.10 | 2.10 | -3.67% | 313 |
| Jan 8, 2026 | 2.07 | 2.23 | 2.07 | 2.18 | 2.18 | 5.31% | 7,163 |
| Jan 7, 2026 | 2.26 | 2.29 | 2.07 | 2.07 | 2.07 | -10.00% | 21,658 |
| Jan 6, 2026 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | 1.77% | 213 |