Vista Group International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	2.25	2.30	2.24	2.24	2.24	-	22,490
Nov 19, 2025	2.22	2.24	2.18	2.24	2.24	-	487,099
Nov 18, 2025	2.25	2.29	2.20	2.24	2.24	-1.32%	47,873
Nov 17, 2025	2.22	2.27	2.20	2.27	2.27	-0.87%	97,826
Nov 14, 2025	2.29	2.31	2.23	2.29	2.29	-1.72%	6,362
Nov 13, 2025	2.34	2.38	2.30	2.33	2.33	-2.92%	24,862
Nov 12, 2025	2.28	2.45	2.26	2.40	2.40	3.45%	127,097
Nov 11, 2025	2.36	2.36	2.32	2.32	2.32	-5.31%	9,135
Nov 10, 2025	2.30	2.45	2.30	2.45	2.45	5.15%	6,842
Nov 7, 2025	2.31	2.36	2.31	2.33	2.33	0.87%	64,706
Nov 6, 2025	2.29	2.45	2.29	2.31	2.31	0.43%	4,744
Nov 5, 2025	2.25	2.35	2.23	2.30	2.30	0.44%	25,358
Nov 4, 2025	2.31	2.34	2.29	2.29	2.29	-2.14%	1,391
Nov 3, 2025	2.31	2.36	2.31	2.34	2.34	1.74%	8,609
Oct 31, 2025	2.40	2.40	2.30	2.30	2.30	-5.74%	57,115
Oct 30, 2025	2.37	2.44	2.33	2.44	2.44	6.09%	1,449
Oct 29, 2025	2.39	2.41	2.30	2.30	2.30	-6.50%	22,152
Oct 28, 2025	2.50	2.50	2.45	2.46	2.46	-1.60%	2,051
Oct 27, 2025	2.50	2.50	2.50	2.50	2.50	-	1,076
Oct 24, 2025	2.44	2.53	2.43	2.50	2.50	3.73%	32,502
Oct 23, 2025	2.30	2.42	2.30	2.41	2.41	6.17%	11,038
Oct 22, 2025	2.38	2.38	2.22	2.27	2.27	-1.30%	14,521
Oct 21, 2025	2.30	2.32	2.19	2.30	2.30	-2.13%	22,530
Oct 20, 2025	2.35	2.41	2.34	2.35	2.35	-8.91%	15,331
Oct 17, 2025	2.52	2.58	2.36	2.58	2.58	2.38%	12,302
Oct 16, 2025	2.57	2.57	2.31	2.52	2.52	-1.95%	15,925
Oct 15, 2025	2.59	2.59	2.53	2.57	2.57	1.98%	1,885
Oct 14, 2025	2.65	2.65	2.52	2.52	2.52	-7.01%	12,063
Oct 13, 2025	2.60	2.71	2.55	2.71	2.71	0.37%	74,757
Oct 10, 2025	2.59	2.70	2.59	2.70	2.70	4.25%	3,488
Oct 9, 2025	2.64	2.65	2.59	2.59	2.59	-2.26%	1,794
Oct 8, 2025	2.64	2.68	2.64	2.65	2.65	-1.85%	33,114
Oct 7, 2025	2.70	2.72	2.68	2.70	2.70	-	4,432
Oct 6, 2025	2.65	2.74	2.64	2.70	2.70	1.50%	4,159
Oct 3, 2025	2.67	2.74	2.64	2.66	2.66	0.76%	9,520
Oct 2, 2025	2.67	2.69	2.64	2.64	2.64	0.38%	3,920
Oct 1, 2025	2.65	2.67	2.55	2.63	2.63	0.38%	24,989
Sep 30, 2025	2.61	2.64	2.58	2.62	2.62	-2.96%	27,542
Sep 29, 2025	2.61	2.70	2.60	2.70	2.70	3.45%	9,465
Sep 26, 2025	2.64	2.69	2.61	2.61	2.61	-0.38%	1,547
Sep 25, 2025	2.64	2.69	2.62	2.62	2.62	-0.76%	15,666
Sep 24, 2025	2.67	2.69	2.64	2.64	2.64	-2.22%	2,999