Vista Group International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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