Vista Group International Limited (ASX:VGL)
Australia · Delayed Price · Currency is AUD 2.220
-0.010 (-0.45%)
Sep 17, 2026, 1:56 PM AEST
ASX:VGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 2.18 | 2.23 | 2.18 | 2.22 | 2.22 | -0.45% | 35,910 |
| Sep 16, 2026 | 2.19 | 2.27 | 2.15 | 2.23 | 2.23 | 7.73% | 1,478 |
| Sep 15, 2026 | 2.27 | 2.27 | 2.07 | 2.07 | 2.07 | -7.59% | 1,646 |
| Sep 14, 2026 | 2.15 | 2.28 | 2.14 | 2.24 | 2.24 | 3.94% | 4,040 |
| Sep 11, 2026 | 2.15 | 2.16 | 2.10 | 2.16 | 2.16 | 0.23% | 6,994 |
| Sep 10, 2026 | 2.15 | 2.19 | 2.14 | 2.15 | 2.15 | -0.92% | 40,999 |
| Sep 9, 2026 | 2.18 | 2.21 | 2.17 | 2.17 | 2.17 | -1.36% | 32,499 |
| Sep 8, 2026 | 2.18 | 2.22 | 2.18 | 2.20 | 2.20 | 0.46% | 17,680 |
| Sep 7, 2026 | 2.23 | 2.23 | 2.18 | 2.19 | 2.19 | -1.79% | 1,001 |
| Sep 4, 2026 | 2.18 | 2.23 | 2.18 | 2.23 | 2.23 | 1.83% | 5,893 |
| Sep 3, 2026 | 2.24 | 2.24 | 2.19 | 2.19 | 2.19 | -1.35% | 59 |
| Sep 1, 2026 | 2.29 | 2.29 | 2.22 | 2.22 | 2.22 | -3.06% | 6,252 |
| Aug 31, 2026 | 2.24 | 2.29 | 2.24 | 2.29 | 2.29 | -1.72% | 9,902 |
| Aug 28, 2026 | 2.26 | 2.33 | 2.21 | 2.33 | 2.33 | 1.30% | 30,446 |
| 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 |