Vista Group International Limited (ASX:VGL)
Australia · Delayed Price · Currency is AUD 2.210
+0.040 (1.84%)
Aug 7, 2026, 4:10 PM AEST
ASX:VGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 2.17 | 2.18 | 2.14 | 2.17 | - | - | 49,046 |
| Aug 6, 2026 | 2.11 | 2.18 | 2.11 | 2.17 | 2.17 | 5.34% | 65,771 |
| Aug 5, 2026 | 2.14 | 2.16 | 2.06 | 2.06 | 2.06 | -0.96% | 27,029 |
| Aug 4, 2026 | 2.15 | 2.17 | 2.08 | 2.08 | 2.08 | -4.15% | 23,998 |
| Aug 3, 2026 | 2.12 | 2.17 | 2.10 | 2.17 | 2.17 | 5.85% | 22,492 |
| Jul 31, 2026 | 2.09 | 2.13 | 2.05 | 2.05 | 2.05 | 1.99% | 53,318 |
| Jul 29, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 17 |
| Jul 28, 2026 | 2.01 | 2.03 | 1.96 | 2.01 | 2.01 | - | 23,405 |
| Jul 27, 2026 | 1.96 | 2.02 | 1.96 | 2.01 | 2.01 | 0.75% | 1,145 |
| Jul 24, 2026 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | -3.16% | 12,623 |
| Jul 23, 2026 | 2.06 | 2.09 | 2.06 | 2.06 | 2.06 | 1.23% | 1,129 |
| Jul 22, 2026 | 2.02 | 2.08 | 2.01 | 2.04 | 2.04 | 2.78% | 12,264 |
| Jul 21, 2026 | 2.07 | 2.09 | 1.98 | 1.98 | 1.98 | -3.88% | 19,543 |
| Jul 20, 2026 | 2.07 | 2.07 | 1.99 | 2.06 | 2.06 | -0.48% | 41,023 |
| Jul 17, 2026 | 2.07 | 2.07 | 2.04 | 2.07 | 2.07 | 2.99% | 18,146 |
| Jul 16, 2026 | 2.01 | 2.01 | 1.99 | 2.01 | 2.01 | 1.52% | 1,684 |
| Jul 15, 2026 | 1.98 | 2.00 | 1.98 | 1.98 | 1.98 | 5.32% | 8,764 |
| Jul 13, 2026 | 2.00 | 2.00 | 1.88 | 1.88 | 1.88 | -8.29% | 31,325 |
| Jul 10, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 2.50% | 853 |
| Jul 9, 2026 | 1.96 | 2.03 | 1.94 | 2.00 | 2.00 | -1.48% | 38,124 |
| Jul 8, 2026 | 2.08 | 2.08 | 2.01 | 2.03 | 2.03 | -2.40% | 8,553 |
| Jul 7, 2026 | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | 6.67% | 1,649 |
| Jul 6, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | 2.63% | 2,061 |
| Jul 3, 2026 | 1.92 | 1.94 | 1.89 | 1.90 | 1.90 | 0.26% | 9,510 |
| Jul 2, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -2.82% | 231 |
| Jun 30, 2026 | 1.98 | 1.98 | 1.89 | 1.95 | 1.95 | - | 41,563 |
| Jun 29, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.50% | 10,796 |
| Jun 26, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 3.36% | 1,147 |
| Jun 25, 2026 | 2.01 | 2.01 | 1.94 | 1.94 | 1.94 | -1.78% | 621 |
| Jun 24, 2026 | 2.01 | 2.01 | 1.93 | 1.97 | 1.97 | 0.25% | 7,943 |
| Jun 23, 2026 | 1.95 | 2.02 | 1.92 | 1.97 | 1.97 | 4.52% | 423,962 |
| Jun 22, 2026 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | -0.79% | 6,459 |
| Jun 19, 2026 | 1.92 | 1.96 | 1.90 | 1.90 | 1.90 | -1.30% | 21,453 |
| Jun 18, 2026 | 2.05 | 2.09 | 1.92 | 1.92 | 1.92 | -5.88% | 2,905 |
| Jun 17, 2026 | 1.91 | 2.04 | 1.86 | 2.04 | 2.04 | 6.81% | 15,099 |
| Jun 16, 2026 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | 4.37% | 1,528 |
| Jun 15, 2026 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | -0.81% | 32,521 |
| Jun 12, 2026 | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | -2.38% | 13,639 |
| Jun 11, 2026 | 1.85 | 1.90 | 1.85 | 1.89 | 1.89 | -0.53% | 17,885 |
| Jun 10, 2026 | 1.90 | 1.93 | 1.89 | 1.90 | 1.90 | 3.26% | 3,973 |
| Jun 9, 2026 | 1.82 | 1.84 | 1.79 | 1.84 | 1.84 | 1.38% | 64,460 |
| Jun 5, 2026 | 1.87 | 1.87 | 1.81 | 1.82 | 1.82 | -5.96% | 31,157 |
| Jun 4, 2026 | 1.93 | 1.95 | 1.89 | 1.93 | 1.93 | - | 12,780 |
| Jun 3, 2026 | 1.94 | 1.96 | 1.85 | 1.93 | 1.93 | 1.58% | 28,036 |
| Jun 2, 2026 | 2.14 | 2.14 | 1.90 | 1.90 | 1.90 | -11.21% | 41,270 |
| Jun 1, 2026 | 2.15 | 2.21 | 2.14 | 2.14 | 2.14 | -1.38% | 18,843 |
| May 29, 2026 | 2.20 | 2.20 | 2.13 | 2.17 | 2.17 | -2.25% | 47,403 |
| May 28, 2026 | 2.15 | 2.24 | 2.10 | 2.22 | 2.22 | 3.26% | 39,335 |
| May 27, 2026 | 1.94 | 2.15 | 1.94 | 2.15 | 2.15 | 12.86% | 37,888 |
| May 26, 2026 | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | -0.78% | 12,669 |