Viva Leisure Limited (ASX:VVA)
Australia · Delayed Price · Currency is AUD 1.552
+0.002 (0.13%)
Apr 24, 2026, 3:53 PM AEST
Viva Leisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 103,587 |
| Mar 6, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 31,655 |
| Mar 5, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | 2.13% | 27,709 |
| Mar 4, 2026 | 1.63 | 1.68 | 1.63 | 1.65 | 1.65 | 1.86% | 224,255 |
| Mar 3, 2026 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | 2.22% | 27,720 |
| Mar 2, 2026 | 1.67 | 1.67 | 1.55 | 1.58 | 1.58 | -5.39% | 72,612 |
| Feb 27, 2026 | 1.66 | 1.71 | 1.66 | 1.67 | 1.67 | -0.30% | 104,994 |
| Feb 26, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -2.62% | 2,189 |
| Feb 25, 2026 | 1.67 | 1.73 | 1.67 | 1.72 | 1.72 | -0.29% | 2,043 |
| Feb 24, 2026 | 1.63 | 1.73 | 1.63 | 1.73 | 1.73 | 2.68% | 4,787 |
| Feb 23, 2026 | 1.73 | 1.73 | 1.64 | 1.68 | 1.68 | -1.18% | 29,391 |
| Feb 20, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | - | 23,343 |
| Feb 19, 2026 | 1.72 | 1.75 | 1.68 | 1.70 | 1.70 | -1.16% | 173,869 |
| Feb 18, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 20,356 |
| Feb 17, 2026 | 1.67 | 1.71 | 1.66 | 1.70 | 1.70 | 0.29% | 21,496 |
| Feb 16, 2026 | 1.70 | 1.70 | 1.64 | 1.70 | 1.70 | -0.29% | 87,135 |
| Feb 13, 2026 | 1.70 | 1.70 | 1.64 | 1.70 | 1.70 | 0.89% | 41,157 |
| Feb 12, 2026 | 1.63 | 1.69 | 1.55 | 1.69 | 1.69 | 8.71% | 128,069 |