Viva Leisure Limited (ASX:VVA)
Australia · Delayed Price · Currency is AUD 1.695
-0.005 (-0.29%)
Jun 5, 2026, 4:10 PM AEST
Viva Leisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.70 | 1.71 | 1.66 | 1.70 | 1.70 | -0.29% | 40,191 |
| Jun 4, 2026 | 1.60 | 1.70 | 1.53 | 1.70 | 1.70 | 6.58% | 104,596 |
| Jun 3, 2026 | 1.57 | 1.60 | 1.56 | 1.60 | 1.60 | 1.59% | 698,240 |
| Jun 2, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.95% | 176,860 |
| Jun 1, 2026 | 1.58 | 1.59 | 1.51 | 1.59 | 1.59 | 0.32% | 77,307 |
| May 29, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | 0.32% | 311,986 |
| May 28, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | 0.32% | 116,917 |
| May 27, 2026 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | 1.95% | 291,097 |
| May 26, 2026 | 1.51 | 1.59 | 1.51 | 1.54 | 1.54 | 8.45% | 95,606 |
| May 25, 2026 | 1.45 | 1.54 | 1.42 | 1.42 | 1.42 | -1.39% | 224,580 |
| May 22, 2026 | 1.43 | 1.44 | 1.39 | 1.44 | 1.44 | 0.70% | 102,252 |
| May 21, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | - | 1,236 |
| May 20, 2026 | 1.47 | 1.47 | 1.38 | 1.43 | 1.43 | -2.72% | 147,542 |
| May 19, 2026 | 1.48 | 1.48 | 1.40 | 1.47 | 1.47 | -0.68% | 72,662 |
| May 18, 2026 | 1.50 | 1.51 | 1.46 | 1.48 | 1.48 | -0.34% | 82,476 |
| May 15, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -0.34% | 53,243 |
| May 14, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.97% | 62,987 |
| May 13, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 90,195 |
| May 12, 2026 | 1.51 | 1.53 | 1.49 | 1.52 | 1.52 | 0.66% | 93,731 |
| May 11, 2026 | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -1.63% | 66,564 |
| May 8, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.99% | 156,010 |
| May 7, 2026 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -0.98% | 92,003 |
| May 6, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.97% | 63,097 |
| May 5, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | - | 49,501 |
| May 4, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 26,254 |
| May 1, 2026 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 4.00% | 53,923 |
| Apr 30, 2026 | 1.54 | 1.54 | 1.47 | 1.50 | 1.50 | -2.91% | 150,521 |
| Apr 29, 2026 | 1.55 | 1.57 | 1.48 | 1.55 | 1.55 | -1.59% | 180,461 |
| Apr 28, 2026 | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | 1.29% | 45,796 |
| Apr 27, 2026 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -0.16% | 51,454 |
| Apr 24, 2026 | 1.55 | 1.58 | 1.55 | 1.55 | 1.55 | 0.16% | 38,429 |
| Apr 23, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -2.82% | 186,018 |
| Apr 22, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | 1.59% | 1,358,061 |
| Apr 21, 2026 | 1.61 | 1.62 | 1.53 | 1.57 | 1.57 | 3.29% | 86,600 |
| Apr 20, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -1.94% | 55,178 |
| Apr 17, 2026 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | -0.32% | 88,043 |
| Apr 16, 2026 | 1.60 | 1.60 | 1.50 | 1.56 | 1.56 | 3.32% | 324,027 |
| Apr 15, 2026 | 1.52 | 1.54 | 1.49 | 1.51 | 1.51 | - | 64,271 |
| Apr 14, 2026 | 1.52 | 1.52 | 1.48 | 1.51 | 1.51 | - | 42,785 |
| Apr 13, 2026 | 1.58 | 1.58 | 1.48 | 1.51 | 1.51 | -2.90% | 43,928 |
| Apr 10, 2026 | 1.55 | 1.57 | 1.51 | 1.55 | 1.55 | 2.99% | 86,105 |
| Apr 9, 2026 | 1.56 | 1.60 | 1.51 | 1.51 | 1.51 | -2.90% | 61,271 |
| Apr 8, 2026 | 1.60 | 1.60 | 1.51 | 1.55 | 1.55 | -1.90% | 130,873 |
| Apr 7, 2026 | 1.58 | 1.58 | 1.54 | 1.58 | 1.58 | 0.96% | 114,219 |
| Apr 2, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.32% | 19,503 |
| Apr 1, 2026 | 1.61 | 1.62 | 1.57 | 1.57 | 1.57 | -2.18% | 83,068 |
| Mar 31, 2026 | 1.60 | 1.61 | 1.57 | 1.61 | 1.61 | 1.26% | 51,074 |
| Mar 30, 2026 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | 1.60% | 14,829 |
| Mar 27, 2026 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | 0.65% | 12,313 |
| Mar 26, 2026 | 1.60 | 1.63 | 1.55 | 1.55 | 1.55 | -2.21% | 107,383 |