Viva Leisure Limited (ASX:VVA)
Australia · Delayed Price · Currency is AUD 1.480
-0.005 (-0.34%)
May 18, 2026, 4:10 PM AEST
Viva Leisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.19% | 51,454 |
| Apr 24, 2026 | 1.55 | 1.58 | 1.55 | 1.55 | 1.55 | 0.19% | 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 |
| Mar 25, 2026 | 1.62 | 1.63 | 1.59 | 1.59 | 1.59 | 0.63% | 14,461 |
| Mar 24, 2026 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -0.32% | 76,917 |
| Mar 23, 2026 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -0.32% | 22,159 |
| Mar 20, 2026 | 1.59 | 1.64 | 1.59 | 1.59 | 1.59 | - | 22,737 |
| Mar 19, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -3.65% | 24,364 |
| Mar 18, 2026 | 1.62 | 1.65 | 1.59 | 1.65 | 1.65 | 1.54% | 23,233 |
| Mar 17, 2026 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -1.52% | 9,394 |
| Mar 16, 2026 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | -1.50% | 21,881 |
| Mar 13, 2026 | 1.56 | 1.67 | 1.56 | 1.67 | 1.67 | 1.21% | 22,251 |
| Mar 12, 2026 | 1.65 | 1.67 | 1.59 | 1.65 | 1.65 | - | 23,487 |
| Mar 11, 2026 | 1.59 | 1.67 | 1.59 | 1.65 | 1.65 | 4.10% | 32,258 |
| Mar 10, 2026 | 1.67 | 1.67 | 1.56 | 1.59 | 1.59 | -3.94% | 82,922 |
| Mar 9, 2026 | 1.67 | 1.68 | 1.57 | 1.65 | 1.65 | -1.79% | 3,203,587 |
| Mar 6, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 31,655 |