Vista Group International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	2.25	2.27	2.23	2.26	2.26	-	152,274
Jan 2, 2026	2.27	2.27	2.25	2.26	2.26	-0.44%	2,608
Dec 31, 2025	2.27	2.33	2.27	2.27	2.27	0.44%	55,975
Dec 30, 2025	2.35	2.35	2.21	2.26	2.26	-0.44%	23,342
Dec 29, 2025	2.35	2.35	2.25	2.27	2.27	-	12,651
Dec 24, 2025	2.35	2.35	2.26	2.27	2.27	1.34%	2,010
Dec 23, 2025	2.20	2.33	2.20	2.24	2.24	0.45%	15,345
Dec 22, 2025	2.25	2.25	2.18	2.23	2.23	1.36%	14,588
Dec 19, 2025	2.20	2.27	2.17	2.20	2.20	-0.90%	191,009
Dec 18, 2025	2.28	2.30	2.21	2.22	2.22	-3.06%	310,172
Dec 17, 2025	2.31	2.31	2.27	2.29	2.29	-0.43%	76,461
Dec 16, 2025	2.34	2.44	2.27	2.30	2.30	-1.29%	33,822
Dec 15, 2025	2.41	2.41	2.33	2.33	2.33	-3.32%	44,174
Dec 12, 2025	2.35	2.42	2.28	2.41	2.41	4.56%	100,199
Dec 11, 2025	2.28	2.32	2.25	2.31	2.31	0.66%	61,021
Dec 10, 2025	2.28	2.31	2.28	2.29	2.29	0.88%	59,093
Dec 9, 2025	2.32	2.34	2.22	2.27	2.27	-1.73%	60,598
Dec 8, 2025	2.39	2.39	2.28	2.31	2.31	-3.75%	11,167
Dec 5, 2025	2.38	2.40	2.37	2.40	2.40	1.91%	51,593
Dec 4, 2025	2.36	2.37	2.31	2.36	2.36	-1.05%	429
Dec 3, 2025	2.33	2.46	2.31	2.38	2.38	-0.42%	38,371
Dec 2, 2025	2.36	2.64	2.33	2.39	2.39	-0.42%	86,247
Dec 1, 2025	2.30	2.40	2.26	2.40	2.40	7.14%	30,153
Nov 27, 2025	2.35	2.35	2.24	2.24	2.24	-1.32%	197,272
Nov 26, 2025	2.30	2.42	2.27	2.27	2.27	1.79%	131,264
Nov 25, 2025	2.22	2.25	2.20	2.23	2.23	-2.19%	355,617
Nov 24, 2025	2.23	2.29	2.19	2.28	2.28	3.17%	219,398
Nov 21, 2025	2.30	2.30	2.20	2.21	2.21	-1.34%	715,568