Vista Group International Limited (ASX:VGL)
Australia · Delayed Price · Currency is AUD 3.190
-0.040 (-1.24%)
Aug 1, 2025, 4:10 PM AEST
Vista Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 3.17 | 3.30 | 3.09 | 3.17 | 3.17 | -0.63% | 158,284 |
| Jun 26, 2025 | 3.09 | 3.23 | 3.09 | 3.19 | 3.19 | 5.63% | 8,226 |
| Jun 25, 2025 | 3.17 | 3.17 | 2.81 | 3.02 | 3.02 | -4.73% | 12,144 |
| Jun 24, 2025 | 3.11 | 3.29 | 3.08 | 3.17 | 3.17 | 1.93% | 46,494 |
| Jun 23, 2025 | 3.15 | 3.25 | 3.05 | 3.11 | 3.11 | -3.12% | 25,626 |
| Jun 20, 2025 | 3.18 | 3.28 | 3.15 | 3.21 | 3.21 | 0.94% | 15,625 |
| Jun 19, 2025 | 3.16 | 3.30 | 3.10 | 3.18 | 3.18 | 1.92% | 12,910 |
| Jun 18, 2025 | 3.17 | 3.19 | 3.11 | 3.12 | 3.12 | -2.19% | 20,976 |
| Jun 17, 2025 | 3.21 | 3.21 | 3.18 | 3.19 | 3.19 | -2.15% | 13,692 |
| Jun 16, 2025 | 3.32 | 3.32 | 3.20 | 3.26 | 3.26 | - | 1,524 |
| Jun 13, 2025 | 3.41 | 3.41 | 3.26 | 3.26 | 3.26 | -3.55% | 14,862 |
| Jun 12, 2025 | 3.40 | 3.43 | 3.32 | 3.38 | 3.38 | 2.11% | 20,055 |
| Jun 11, 2025 | 3.25 | 3.31 | 3.25 | 3.31 | 3.31 | 2.16% | 766,506 |
| Jun 10, 2025 | 3.30 | 3.31 | 3.17 | 3.24 | 3.24 | -4.71% | 22,184 |
| Jun 6, 2025 | 3.32 | 3.40 | 3.29 | 3.40 | 3.40 | 2.72% | 29,695 |
| Jun 5, 2025 | 3.39 | 3.40 | 3.31 | 3.31 | 3.31 | -2.65% | 84,502 |
| Jun 4, 2025 | 3.35 | 3.45 | 3.32 | 3.40 | 3.40 | 1.49% | 30,402 |
| Jun 3, 2025 | 3.43 | 3.44 | 3.32 | 3.35 | 3.35 | -5.63% | 10,684 |
| Jun 2, 2025 | 3.39 | 3.55 | 3.36 | 3.55 | 3.55 | 2.31% | 6,804 |
| May 30, 2025 | 3.19 | 3.49 | 3.18 | 3.47 | 3.47 | 7.76% | 30,917 |
| May 29, 2025 | 3.17 | 3.22 | 3.14 | 3.22 | 3.22 | 4.89% | 4,545 |
| May 28, 2025 | 3.17 | 3.22 | 3.07 | 3.07 | 3.07 | -0.97% | 507,775 |
| May 27, 2025 | 3.12 | 3.17 | 3.10 | 3.10 | 3.10 | -4.32% | 7,817 |
| May 26, 2025 | 3.23 | 3.26 | 3.12 | 3.24 | 3.24 | -0.92% | 22,098 |
| May 23, 2025 | 3.31 | 3.34 | 3.15 | 3.27 | 3.27 | -2.68% | 7,088 |