Vista Group International Limited (ASX:VGL)
Australia · Delayed Price · Currency is AUD 2.750
-0.035 (-1.26%)
Sep 4, 2025, 2:03 PM AEST
Vista Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.79 | 2.86 | 2.79 | 2.79 | 2.79 | 0.72% | 1,584 |
| Sep 2, 2025 | 2.66 | 2.82 | 2.66 | 2.77 | 2.77 | 4.14% | 14,332 |
| Sep 1, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.38% | 7,481 |
| Aug 29, 2025 | 2.68 | 2.68 | 2.65 | 2.65 | 2.65 | 0.38% | 6,475 |
| Aug 28, 2025 | 2.50 | 2.82 | 2.50 | 2.64 | 2.64 | -6.05% | 4,649 |
| Aug 27, 2025 | 2.80 | 2.82 | 2.80 | 2.81 | 2.81 | -0.71% | 21,888 |
| Aug 26, 2025 | 2.84 | 2.84 | 2.80 | 2.83 | 2.83 | 0.35% | 4,940 |
| Aug 25, 2025 | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | - | 381 |
| Aug 22, 2025 | 2.88 | 2.88 | 2.79 | 2.82 | 2.82 | -2.08% | 10,572 |
| Aug 21, 2025 | 2.85 | 2.88 | 2.75 | 2.88 | 2.88 | 0.70% | 27,260 |
| Aug 20, 2025 | 2.85 | 2.95 | 2.85 | 2.86 | 2.86 | - | 1,839 |
| Aug 19, 2025 | 2.83 | 2.90 | 2.81 | 2.86 | 2.86 | 0.35% | 580,358 |
| Aug 18, 2025 | 3.00 | 3.00 | 2.81 | 2.85 | 2.85 | -4.36% | 7,753 |
| Aug 17, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | - | 1,833 |
| Aug 15, 2025 | 2.85 | 2.98 | 2.82 | 2.98 | 2.98 | 5.30% | 13,031 |
| Aug 14, 2025 | 3.12 | 3.12 | 2.83 | 2.83 | 2.83 | -7.82% | 27,561 |
| Aug 13, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Aug 12, 2025 | 3.12 | 3.15 | 3.07 | 3.07 | 3.07 | -1.60% | 16,318 |
| Aug 11, 2025 | 3.21 | 3.21 | 3.12 | 3.12 | 3.12 | -2.50% | 24,608 |
| Aug 8, 2025 | 3.19 | 3.22 | 3.19 | 3.20 | 3.20 | - | 167,092 |
| Aug 7, 2025 | 3.19 | 3.20 | 3.16 | 3.20 | 3.20 | -0.93% | 7,665 |
| Aug 6, 2025 | 3.19 | 3.23 | 3.19 | 3.23 | 3.23 | 0.62% | 10,703 |
| Aug 5, 2025 | 3.18 | 3.21 | 3.18 | 3.21 | 3.21 | 0.63% | 49 |
| Aug 4, 2025 | 3.22 | 3.22 | 3.19 | 3.19 | 3.19 | -0.93% | 190 |
| Aug 3, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.94% | 51 |
| Aug 1, 2025 | 3.22 | 3.22 | 3.16 | 3.19 | 3.19 | -1.24% | 1,213 |
| Jul 31, 2025 | 3.18 | 3.23 | 3.18 | 3.23 | 3.23 | 1.25% | 5,890 |
| Jul 30, 2025 | 3.21 | 3.23 | 3.19 | 3.19 | 3.19 | -0.93% | 797 |
| Jul 29, 2025 | 3.19 | 3.23 | 3.19 | 3.22 | 3.22 | 0.63% | 418 |
| Jul 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | 99 |
| Jul 25, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 317 |
| Jul 24, 2025 | 3.25 | 3.25 | 3.18 | 3.18 | 3.18 | -2.15% | 364 |
| Jul 23, 2025 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 1.56% | 3,654 |
| Jul 22, 2025 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | -0.62% | 1,768 |
| Jul 21, 2025 | 3.18 | 3.26 | 3.15 | 3.22 | 3.22 | -0.31% | 3,537 |
| Jul 18, 2025 | 3.18 | 3.25 | 3.18 | 3.23 | 3.23 | -0.92% | 2,587 |
| Jul 17, 2025 | 3.28 | 3.28 | 3.19 | 3.26 | 3.26 | -1.21% | 121 |
| Jul 16, 2025 | 3.34 | 3.38 | 3.27 | 3.30 | 3.30 | 0.92% | 8,358 |
| Jul 15, 2025 | 3.23 | 3.30 | 3.22 | 3.27 | 3.27 | 2.51% | 5,476 |
| Jul 14, 2025 | 3.21 | 3.21 | 3.17 | 3.19 | 3.19 | -0.62% | 1,185 |
| Jul 11, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.31% | 11 |
| Jul 10, 2025 | 3.23 | 3.24 | 3.14 | 3.22 | 3.22 | 0.31% | 59,155 |
| Jul 9, 2025 | 3.21 | 3.21 | 3.18 | 3.21 | 3.21 | - | 3,603 |
| Jul 8, 2025 | 3.18 | 3.24 | 3.18 | 3.21 | 3.21 | -0.62% | 6,283 |
| Jul 7, 2025 | 3.21 | 3.23 | 3.17 | 3.23 | 3.23 | 1.25% | 29,524 |
| Jul 4, 2025 | 3.24 | 3.24 | 3.17 | 3.19 | 3.19 | -1.54% | 1,033 |
| Jul 3, 2025 | 3.19 | 3.24 | 3.19 | 3.24 | 3.24 | 1.25% | 2,437 |
| Jul 2, 2025 | 3.22 | 3.23 | 3.20 | 3.20 | 3.20 | -5.88% | 3,844 |
| Jul 1, 2025 | 3.22 | 3.40 | 3.17 | 3.40 | 3.40 | 4.62% | 17,245 |
| Jun 30, 2025 | 3.18 | 3.26 | 3.17 | 3.25 | 3.25 | 2.52% | 6,478 |