Viva Leisure Limited (ASX:VVA)
Australia · Delayed Price · Currency is AUD 1.450
-0.025 (-1.69%)
Nov 13, 2026, 4:10 PM AEDT
Viva Leisure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -1.69% | 780 |
| Nov 12, 2026 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | 2.08% | 546,564 |
| Nov 11, 2026 | 1.45 | 1.45 | 1.41 | 1.45 | 1.45 | 2.48% | 19,614 |
| Nov 10, 2026 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -2.76% | 1,658,733 |
| Nov 9, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.35% | 371,264 |
| Nov 6, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 2.12% | 9,058 |
| Nov 5, 2026 | 1.46 | 1.47 | 1.42 | 1.42 | 1.42 | - | 30,079 |
| Nov 4, 2026 | 1.50 | 1.50 | 1.41 | 1.42 | 1.42 | -5.35% | 71,169 |
| Nov 3, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | 6.03% | 7,001 |
| Nov 2, 2026 | 1.45 | 1.46 | 1.40 | 1.41 | 1.41 | -3.42% | 14,969 |
| Oct 30, 2026 | 1.51 | 1.51 | 1.40 | 1.46 | 1.46 | -0.34% | 42,246 |
| Oct 29, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 3.90% | 14,026 |
| Oct 28, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 1.44% | 32,593 |
| Oct 27, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 16,358 |
| Oct 26, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 76,757 |
| Oct 23, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | - | 34,669 |
| Oct 22, 2026 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | 3.65% | 18,068 |
| Oct 21, 2026 | 1.43 | 1.43 | 1.32 | 1.37 | 1.37 | - | 168,510 |
| Oct 20, 2026 | 1.41 | 1.46 | 1.37 | 1.37 | 1.37 | -2.14% | 104,380 |
| Oct 19, 2026 | 1.45 | 1.46 | 1.40 | 1.40 | 1.40 | -5.41% | 210,379 |
| Oct 16, 2026 | 1.51 | 1.51 | 1.44 | 1.48 | 1.48 | - | 39,749 |
| Oct 15, 2026 | 1.45 | 1.50 | 1.45 | 1.48 | 1.48 | -1.33% | 88,715 |
| Oct 14, 2026 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | - | 23,653 |
| Oct 13, 2026 | 1.54 | 1.54 | 1.46 | 1.50 | 1.50 | -4.15% | 158,421 |
| Oct 12, 2026 | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | 3.64% | 211,686 |
| Oct 9, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | 0.33% | 47,951 |
| Oct 8, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | 3.44% | 278,508 |
| Oct 7, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.69% | 43,706 |
| Oct 6, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 13,504 |
| Oct 5, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 6,094 |
| Oct 2, 2026 | 1.55 | 1.56 | 1.47 | 1.50 | 1.50 | - | 50,948 |
| Oct 1, 2026 | 1.56 | 1.56 | 1.43 | 1.50 | 1.50 | -1.32% | 219,627 |
| Sep 30, 2026 | 1.52 | 1.52 | 1.48 | 1.52 | 1.52 | 1.33% | 4,104 |
| Sep 29, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.85% | 2,609 |
| Sep 28, 2026 | 1.56 | 1.56 | 1.47 | 1.56 | 1.56 | 1.63% | 86,835 |
| Sep 25, 2026 | 1.52 | 1.59 | 1.52 | 1.57 | 1.54 | -1.57% | 12,153 |
| Sep 24, 2026 | 1.59 | 1.59 | 1.50 | 1.59 | 1.56 | 3.92% | 14,587 |
| Sep 23, 2026 | 1.53 | 1.56 | 1.53 | 1.53 | 1.50 | 1.66% | 2,246 |
| Sep 22, 2026 | 1.58 | 1.60 | 1.51 | 1.51 | 1.48 | -2.90% | 69,034 |
| Sep 21, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.52 | -2.82% | 36,530 |
| Sep 18, 2026 | 1.60 | 1.61 | 1.57 | 1.60 | 1.56 | 1.92% | 66,337 |
| Sep 17, 2026 | 1.57 | 1.59 | 1.55 | 1.57 | 1.54 | 2.96% | 128,608 |
| Sep 16, 2026 | 1.51 | 1.57 | 1.50 | 1.52 | 1.49 | 1.00% | 41,653 |
| Sep 15, 2026 | 1.50 | 1.57 | 1.50 | 1.51 | 1.48 | 0.33% | 27,257 |
| Sep 14, 2026 | 1.51 | 1.55 | 1.50 | 1.50 | 1.47 | -3.23% | 105,192 |
| Sep 11, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.52 | - | 8,960 |
| Sep 10, 2026 | 1.57 | 1.58 | 1.55 | 1.55 | 1.52 | -1.27% | 20,760 |
| Sep 9, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.54 | 0.32% | 29,276 |
| Sep 8, 2026 | 1.60 | 1.60 | 1.56 | 1.57 | 1.54 | -2.19% | 29,996 |
| Sep 7, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.57 | 1.59% | 24,829 |