Vista Group International Limited (NZE:VGL)
New Zealand · Delayed Price · Currency is NZD 2.250
+0.050 (2.27%)
At close: Jan 16, 2026
Vista Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2.20 | 2.27 | 2.20 | 2.25 | 2.25 | 2.27% | 919,738 |
| Jan 15, 2026 | 2.31 | 2.32 | 2.20 | 2.20 | 2.20 | -6.38% | 937,803 |
| Jan 14, 2026 | 2.36 | 2.40 | 2.31 | 2.35 | 2.35 | - | 601,880 |
| Jan 13, 2026 | 2.40 | 2.40 | 2.31 | 2.35 | 2.35 | -2.08% | 875,145 |
| Jan 12, 2026 | 2.43 | 2.43 | 2.35 | 2.40 | 2.40 | -1.64% | 56,740 |
| Jan 9, 2026 | 2.53 | 2.53 | 2.44 | 2.44 | 2.44 | -2.79% | 58,036 |
| Jan 8, 2026 | 2.57 | 2.59 | 2.51 | 2.51 | 2.51 | -4.20% | 24,660 |
| Jan 7, 2026 | 2.65 | 2.65 | 2.62 | 2.62 | 2.62 | -1.13% | 11,807 |
| Jan 6, 2026 | 2.61 | 2.66 | 2.61 | 2.65 | 2.65 | 1.53% | 36,272 |
| Jan 5, 2026 | 2.60 | 2.61 | 2.55 | 2.61 | 2.61 | 0.38% | 88,761 |
| Dec 31, 2025 | 2.59 | 2.60 | 2.57 | 2.60 | 2.60 | 0.78% | 12,857 |
| Dec 30, 2025 | 2.55 | 2.63 | 2.55 | 2.58 | 2.58 | -0.39% | 23,043 |
| Dec 29, 2025 | 2.60 | 2.65 | 2.59 | 2.59 | 2.59 | -0.38% | 8,933 |
| Dec 24, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 0.78% | 6,217 |
| Dec 23, 2025 | 2.54 | 2.64 | 2.54 | 2.58 | 2.58 | 1.98% | 65,559 |
| Dec 22, 2025 | 2.50 | 2.57 | 2.48 | 2.53 | 2.53 | 2.02% | 100,290 |
| Dec 19, 2025 | 2.55 | 2.59 | 2.48 | 2.48 | 2.48 | -2.75% | 277,035 |
| Dec 18, 2025 | 2.58 | 2.58 | 2.50 | 2.55 | 2.55 | -1.16% | 149,396 |
| Dec 17, 2025 | 2.63 | 2.64 | 2.58 | 2.58 | 2.58 | -1.90% | 95,981 |
| Dec 16, 2025 | 2.74 | 2.74 | 2.60 | 2.63 | 2.63 | -2.59% | 159,451 |
| Dec 15, 2025 | 2.74 | 2.74 | 2.66 | 2.70 | 2.70 | -0.74% | 137,159 |
| Dec 12, 2025 | 2.67 | 2.72 | 2.62 | 2.72 | 2.72 | 2.64% | 165,675 |
| Dec 11, 2025 | 2.61 | 2.65 | 2.60 | 2.65 | 2.65 | 1.15% | 460,763 |
| Dec 10, 2025 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | 1.95% | 686,704 |
| Dec 9, 2025 | 2.65 | 2.65 | 2.57 | 2.57 | 2.57 | -3.02% | 1,038,164 |
| Dec 8, 2025 | 2.72 | 2.72 | 2.65 | 2.65 | 2.65 | -2.57% | 74,013 |
| Dec 5, 2025 | 2.75 | 2.76 | 2.72 | 2.72 | 2.72 | -1.09% | 970,432 |
| Dec 4, 2025 | 2.71 | 2.75 | 2.66 | 2.75 | 2.75 | 1.48% | 448,417 |
| Dec 3, 2025 | 2.71 | 2.74 | 2.66 | 2.71 | 2.71 | -1.09% | 48,139 |
| Dec 2, 2025 | 2.72 | 2.76 | 2.68 | 2.74 | 2.74 | 1.48% | 60,485 |
| Dec 1, 2025 | 2.57 | 2.70 | 2.57 | 2.70 | 2.70 | 3.85% | 72,329 |
| Nov 28, 2025 | 2.60 | 2.60 | 2.56 | 2.60 | 2.60 | 0.78% | 57,048 |
| Nov 27, 2025 | 2.58 | 2.60 | 2.56 | 2.58 | 2.58 | -1.53% | 314,400 |
| Nov 26, 2025 | 2.57 | 2.66 | 2.57 | 2.62 | 2.62 | 2.75% | 58,510 |
| Nov 25, 2025 | 2.54 | 2.60 | 2.51 | 2.55 | 2.55 | - | 1,933,773 |
| Nov 24, 2025 | 2.54 | 2.57 | 2.50 | 2.55 | 2.55 | 0.39% | 1,738,445 |
| Nov 21, 2025 | 2.63 | 2.63 | 2.50 | 2.54 | 2.54 | -2.31% | 185,057 |
| Nov 20, 2025 | 2.58 | 2.64 | 2.56 | 2.60 | 2.60 | 2.77% | 118,907 |
| Nov 19, 2025 | 2.51 | 2.55 | 2.49 | 2.53 | 2.53 | -1.17% | 246,162 |
| Nov 18, 2025 | 2.54 | 2.57 | 2.52 | 2.56 | 2.56 | 0.39% | 96,602 |
| Nov 17, 2025 | 2.60 | 2.60 | 2.51 | 2.55 | 2.55 | -1.16% | 137,637 |
| Nov 14, 2025 | 2.66 | 2.67 | 2.56 | 2.58 | 2.58 | -4.44% | 66,101 |
| Nov 13, 2025 | 2.69 | 2.75 | 2.66 | 2.70 | 2.70 | 1.12% | 202,547 |
| Nov 12, 2025 | 2.67 | 2.70 | 2.67 | 2.67 | 2.67 | - | 119,483 |
| Nov 11, 2025 | 2.68 | 2.73 | 2.67 | 2.67 | 2.67 | - | 119,337 |
| Nov 10, 2025 | 2.73 | 2.73 | 2.63 | 2.67 | 2.67 | -0.37% | 43,951 |
| Nov 7, 2025 | 2.73 | 2.73 | 2.67 | 2.68 | 2.68 | -2.19% | 305,966 |
| Nov 6, 2025 | 2.66 | 2.74 | 2.60 | 2.74 | 2.74 | 4.58% | 104,289 |
| Nov 5, 2025 | 2.56 | 2.63 | 2.56 | 2.62 | 2.62 | 4.38% | 294,132 |
| Nov 4, 2025 | 2.66 | 2.69 | 2.51 | 2.51 | 2.51 | -5.28% | 121,915 |