Vista Group International Limited (ASX:VGL)
Australia · Delayed Price · Currency is AUD 2.300
-0.060 (-2.54%)
Aug 27, 2026, 4:10 PM AEST
ASX:VGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2.35 | 2.36 | 2.26 | 2.30 | 2.30 | -2.54% | 10,088 |
| Aug 26, 2026 | 2.35 | 2.38 | 2.35 | 2.36 | 2.36 | 2.16% | 7,950 |
| Aug 25, 2026 | 2.37 | 2.37 | 2.30 | 2.31 | 2.31 | -2.53% | 2,784 |
| Aug 24, 2026 | 2.27 | 2.37 | 2.23 | 2.37 | 2.37 | 4.87% | 6,316 |
| Aug 21, 2026 | 2.30 | 2.30 | 2.20 | 2.26 | 2.26 | -3.42% | 4,557 |
| Aug 20, 2026 | 2.26 | 2.34 | 2.23 | 2.34 | 2.34 | 4.93% | 12,121 |
| Aug 19, 2026 | 2.25 | 2.28 | 2.23 | 2.23 | 2.23 | -2.19% | 6,951 |
| Aug 18, 2026 | 2.30 | 2.30 | 2.24 | 2.28 | 2.28 | -2.98% | 33,671 |
| Aug 17, 2026 | 2.23 | 2.35 | 2.23 | 2.35 | 2.35 | 5.38% | 5,035 |
| Aug 14, 2026 | 2.21 | 2.25 | 2.21 | 2.23 | 2.23 | 2.29% | 61,830 |
| Aug 13, 2026 | 2.20 | 2.22 | 2.18 | 2.18 | 2.18 | -1.36% | 12,744 |
| Aug 12, 2026 | 2.19 | 2.21 | 2.19 | 2.21 | 2.21 | -0.45% | 3,025 |
| Aug 11, 2026 | 2.21 | 2.22 | 2.21 | 2.22 | 2.22 | 0.91% | 34,238 |
| Aug 10, 2026 | 2.21 | 2.28 | 2.17 | 2.20 | 2.20 | -0.45% | 23,121 |
| Aug 7, 2026 | 2.17 | 2.21 | 2.14 | 2.21 | 2.21 | 1.84% | 49,696 |
| 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 |