Vista Group International Limited (ASX:VGL)
Australia · Delayed Price · Currency is AUD 1.495
-0.020 (-1.32%)
Apr 28, 2026, 11:03 AM AEST
ASX:VGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | - | -1.32% | 241,723 |
| 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 |
| Mar 25, 2026 | 1.42 | 1.43 | 1.39 | 1.43 | 1.43 | 1.78% | 15,236 |
| Mar 24, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | 0.72% | 4,452 |
| Mar 23, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 2,041 |
| Mar 20, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -8.82% | 59 |
| Mar 19, 2026 | 1.46 | 1.54 | 1.44 | 1.53 | 1.53 | 7.37% | 7,523 |
| Mar 18, 2026 | 1.52 | 1.52 | 1.40 | 1.43 | 1.43 | -5.94% | 29,391 |
| Mar 17, 2026 | 1.51 | 1.52 | 1.48 | 1.52 | 1.52 | 1.00% | 3,445 |
| Mar 16, 2026 | 1.59 | 1.59 | 1.49 | 1.50 | 1.50 | -6.25% | 23,889 |
| Mar 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 7,834 |
| Mar 12, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | 3.33% | 130 |
| Mar 11, 2026 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | -1.32% | 2,293 |
| Mar 10, 2026 | 1.57 | 1.60 | 1.52 | 1.52 | 1.52 | -1.62% | 391,700 |
| Mar 9, 2026 | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | -0.96% | 16,362 |
| Mar 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | 442 |
| Mar 5, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 506 |
| Mar 4, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | 0.98% | 12,781 |
| Mar 3, 2026 | 1.52 | 1.60 | 1.52 | 1.53 | 1.53 | 2.00% | 21,490 |
| Mar 2, 2026 | 1.59 | 1.64 | 1.50 | 1.50 | 1.50 | -5.66% | 26,251 |
| Feb 27, 2026 | 1.56 | 1.76 | 1.56 | 1.59 | 1.59 | 12.77% | 110,307 |
| Feb 26, 2026 | 1.40 | 1.46 | 1.39 | 1.41 | 1.41 | -2.08% | 18,217 |
| Feb 25, 2026 | 1.46 | 1.46 | 1.38 | 1.44 | 1.44 | -2.04% | 67,188 |
| Feb 24, 2026 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | -2.97% | 22,807 |
| Feb 23, 2026 | 1.47 | 1.52 | 1.41 | 1.52 | 1.52 | 3.77% | 15,004 |
| Feb 20, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | -2.67% | 162,230 |
| Feb 19, 2026 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | -1.32% | 7,419 |
| Feb 18, 2026 | 1.48 | 1.58 | 1.45 | 1.52 | 1.52 | -1.94% | 34,213 |
| Feb 17, 2026 | 1.42 | 1.56 | 1.42 | 1.55 | 1.55 | 9.93% | 159,559 |
| Feb 16, 2026 | 1.54 | 1.54 | 1.39 | 1.41 | 1.41 | -7.84% | 30,272 |