Viva Leisure Limited (ASX:VVA)
Australia · Delayed Price · Currency is AUD 1.565
+0.040 (2.62%)
Aug 20, 2026, 4:10 PM AEST
Viva Leisure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | - | 1.64% | 13,806 |
| Aug 19, 2026 | 1.55 | 1.62 | 1.49 | 1.53 | 1.53 | 7.77% | 809,059 |
| Aug 18, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -5.67% | 28,238 |
| Aug 17, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 3.45% | 20,497 |
| Aug 14, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 2.84% | 101,582 |
| Aug 13, 2026 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -1.05% | 5,040,284 |
| Aug 12, 2026 | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | 0.35% | 67,411 |
| Aug 11, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -4.05% | 94,061 |
| Aug 10, 2026 | 1.48 | 1.48 | 1.40 | 1.48 | 1.48 | 5.71% | 40,950 |
| Aug 7, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -1.41% | 130,636 |
| Aug 6, 2026 | 1.46 | 1.48 | 1.40 | 1.42 | 1.42 | -1.39% | 207,064 |
| Aug 5, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 59,651 |
| Aug 4, 2026 | 1.44 | 1.46 | 1.40 | 1.44 | 1.44 | - | 93,552 |
| Aug 3, 2026 | 1.44 | 1.50 | 1.43 | 1.44 | 1.44 | -5.57% | 63,150 |
| Jul 31, 2026 | 1.53 | 1.53 | 1.44 | 1.53 | 1.53 | -1.29% | 72,069 |
| Jul 30, 2026 | 1.45 | 1.55 | 1.41 | 1.55 | 1.55 | 6.55% | 49,276 |
| Jul 29, 2026 | 1.55 | 1.55 | 1.43 | 1.45 | 1.45 | -6.45% | 308,800 |
| Jul 28, 2026 | 1.47 | 1.55 | 1.37 | 1.55 | 1.55 | 8.39% | 151,347 |
| Jul 27, 2026 | 1.55 | 1.55 | 1.38 | 1.43 | 1.43 | 1.42% | 102,234 |
| Jul 24, 2026 | 1.46 | 1.49 | 1.40 | 1.41 | 1.41 | -2.76% | 81,081 |
| Jul 23, 2026 | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | -1.36% | 176,730 |
| Jul 22, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -2.33% | 14,084 |
| Jul 21, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 2.03% | 63,744 |
| Jul 20, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 29,103 |
| Jul 17, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | 1.03% | 11,339 |
| Jul 16, 2026 | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -1.36% | 69,252 |
| Jul 15, 2026 | 1.55 | 1.55 | 1.45 | 1.47 | 1.47 | -2.65% | 91,305 |
| Jul 14, 2026 | 1.53 | 1.53 | 1.44 | 1.51 | 1.51 | -1.31% | 114,620 |
| Jul 13, 2026 | 1.50 | 1.53 | 1.45 | 1.53 | 1.53 | 0.66% | 38,414 |
| Jul 10, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 65,943 |
| Jul 9, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | - | 14,159 |
| Jul 8, 2026 | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | - | 73,457 |
| Jul 7, 2026 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | -2.55% | 90,289 |
| Jul 6, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 0.32% | 133,689 |
| Jul 3, 2026 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 99,881 |
| Jul 2, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 1.61% | 113,857 |
| Jul 1, 2026 | 1.59 | 1.60 | 1.52 | 1.55 | 1.55 | -2.82% | 97,943 |
| Jun 30, 2026 | 1.59 | 1.62 | 1.58 | 1.60 | 1.60 | 0.63% | 190,208 |
| Jun 29, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 0.96% | 96,508 |
| Jun 26, 2026 | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | 1.95% | 41,080 |
| Jun 25, 2026 | 1.56 | 1.57 | 1.50 | 1.54 | 1.54 | -0.96% | 216,605 |
| Jun 24, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.89% | 57,459 |
| Jun 23, 2026 | 1.58 | 1.59 | 1.55 | 1.59 | 1.59 | 0.32% | 101,523 |
| Jun 22, 2026 | 1.60 | 1.63 | 1.58 | 1.58 | 1.58 | -0.63% | 106,362 |
| Jun 19, 2026 | 1.57 | 1.60 | 1.56 | 1.59 | 1.59 | 1.27% | 104,168 |
| Jun 18, 2026 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | -1.26% | 59,970 |
| Jun 17, 2026 | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | 2.58% | 73,992 |
| Jun 16, 2026 | 1.59 | 1.64 | 1.55 | 1.55 | 1.55 | -2.52% | 52,505 |
| Jun 15, 2026 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | 0.95% | 116,016 |
| Jun 12, 2026 | 1.52 | 1.58 | 1.50 | 1.58 | 1.58 | 5.00% | 145,132 |