Vista Group International Limited (ASX:VGL)
Australia · Delayed Price · Currency is AUD 1.815
-0.115 (-5.96%)
Jun 5, 2026, 4:10 PM AEST
ASX:VGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 1.87 | 1.92 | 1.83 | 1.92 | 1.92 | 2.67% | 59,854 |
| May 22, 2026 | 1.94 | 1.94 | 1.76 | 1.87 | 1.87 | -0.80% | 367,115 |
| May 21, 2026 | 1.89 | 2.01 | 1.89 | 1.89 | 1.89 | 1.34% | 14,342 |
| May 20, 2026 | 1.81 | 2.00 | 1.81 | 1.86 | 1.86 | 8.30% | 115,763 |
| May 19, 2026 | 1.70 | 1.80 | 1.65 | 1.72 | 1.72 | 2.54% | 4,045 |
| May 18, 2026 | 1.75 | 1.75 | 1.65 | 1.68 | 1.68 | -2.90% | 42,402 |
| May 15, 2026 | 1.68 | 1.74 | 1.60 | 1.73 | 1.73 | 2.99% | 36,207 |
| May 14, 2026 | 1.75 | 1.75 | 1.67 | 1.68 | 1.68 | 2.13% | 18,300 |
| May 13, 2026 | 1.73 | 1.74 | 1.64 | 1.64 | 1.64 | - | 443 |
| May 12, 2026 | 1.72 | 1.77 | 1.64 | 1.64 | 1.64 | -4.37% | 15,684 |
| May 11, 2026 | 1.77 | 1.80 | 1.70 | 1.72 | 1.72 | -3.11% | 24,095 |
| May 8, 2026 | 1.74 | 1.80 | 1.74 | 1.77 | 1.77 | 2.91% | 58,023 |
| May 7, 2026 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 5.52% | 24,273 |
| May 6, 2026 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | 0.93% | 79,493 |
| May 5, 2026 | 1.56 | 1.64 | 1.56 | 1.62 | 1.62 | 3.53% | 994 |
| May 4, 2026 | 1.56 | 1.64 | 1.53 | 1.56 | 1.56 | 6.85% | 20,001 |
| May 1, 2026 | 1.55 | 1.58 | 1.45 | 1.46 | 1.46 | -2.34% | 26,670 |
| Apr 30, 2026 | 1.53 | 1.57 | 1.50 | 1.50 | 1.50 | - | 15,581 |
| Apr 29, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 5,797 |
| Apr 28, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -1.32% | 438,474 |
| Apr 27, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1 |
| Apr 24, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.30% | 2,691 |
| Apr 23, 2026 | 1.56 | 1.57 | 1.52 | 1.54 | 1.54 | -1.29% | 16,288 |
| Apr 22, 2026 | 1.50 | 1.57 | 1.50 | 1.56 | 1.56 | 2.64% | 14,304 |
| Apr 21, 2026 | 1.51 | 1.60 | 1.50 | 1.52 | 1.52 | 3.06% | 43,482 |
| Apr 20, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -2.33% | 7,352 |
| Apr 17, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 2.38% | 141 |
| Apr 16, 2026 | 1.46 | 1.54 | 1.45 | 1.47 | 1.47 | -2.00% | 1,037,729 |
| Apr 15, 2026 | 1.54 | 1.54 | 1.45 | 1.50 | 1.50 | -2.60% | 351,575 |
| Apr 14, 2026 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | 5.12% | 657,599 |
| Apr 13, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.33% | 104,611 |
| Apr 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.90% | 1,165,001 |
| Apr 9, 2026 | 1.48 | 1.48 | 1.40 | 1.43 | 1.43 | - | 13,426 |
| Apr 8, 2026 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 0.35% | 100,134 |
| Apr 7, 2026 | 1.42 | 1.43 | 1.26 | 1.43 | 1.43 | 0.35% | 55,931 |
| Apr 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.35% | 112 |
| Apr 1, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 4,952 |
| Mar 31, 2026 | 1.41 | 1.41 | 1.35 | 1.41 | 1.41 | 3.31% | 4,565 |
| Mar 30, 2026 | 1.54 | 1.54 | 1.36 | 1.36 | 1.36 | - | 17,132 |
| Mar 27, 2026 | 1.40 | 1.43 | 1.36 | 1.36 | 1.36 | -4.23% | 8,858 |
| Mar 26, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 17 |