Vista Group International Limited (NZE:VGL)
New Zealand · Delayed Price · Currency is NZD 3.000
+0.070 (2.39%)
Aug 29, 2025, 5:00 PM NZST
Vista Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 2.39% | 44,095 |
| Aug 28, 2025 | 3.09 | 3.09 | 2.91 | 2.93 | 2.93 | -6.09% | 36,909 |
| Aug 27, 2025 | 3.12 | 3.14 | 3.11 | 3.12 | 3.12 | -0.95% | 77,839 |
| Aug 26, 2025 | 3.20 | 3.20 | 3.07 | 3.15 | 3.15 | 0.32% | 177,900 |
| Aug 25, 2025 | 3.14 | 3.19 | 3.12 | 3.14 | 3.14 | -0.63% | 50,400 |
| Aug 22, 2025 | 3.16 | 3.18 | 3.07 | 3.16 | 3.16 | - | 410,352 |
| Aug 21, 2025 | 3.20 | 3.20 | 3.05 | 3.16 | 3.16 | 0.32% | 519,686 |
| Aug 20, 2025 | 3.10 | 3.20 | 3.10 | 3.15 | 3.15 | 0.96% | 130,901 |
| Aug 19, 2025 | 3.13 | 3.14 | 3.10 | 3.12 | 3.12 | -0.32% | 1,314,625 |
| Aug 18, 2025 | 3.13 | 3.13 | 3.09 | 3.13 | 3.13 | -0.32% | 243,083 |
| Aug 15, 2025 | 3.15 | 3.18 | 3.12 | 3.14 | 3.14 | -1.88% | 167,313 |
| Aug 14, 2025 | 3.32 | 3.38 | 3.14 | 3.20 | 3.20 | -3.32% | 2,829,876 |
| Aug 13, 2025 | 3.33 | 3.34 | 3.31 | 3.31 | 3.31 | -0.30% | 63,792 |
| Aug 12, 2025 | 3.49 | 3.49 | 3.32 | 3.32 | 3.32 | -5.14% | 98,064 |
| Aug 11, 2025 | 3.50 | 3.51 | 3.41 | 3.50 | 3.50 | - | 427,786 |
| Aug 8, 2025 | 3.50 | 3.52 | 3.47 | 3.50 | 3.50 | - | 71,050 |
| Aug 7, 2025 | 3.51 | 3.53 | 3.50 | 3.50 | 3.50 | -0.28% | 64,059 |
| Aug 6, 2025 | 3.49 | 3.54 | 3.48 | 3.51 | 3.51 | 0.29% | 249,893 |
| Aug 5, 2025 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | - | 542,955 |
| Aug 4, 2025 | 3.48 | 3.53 | 3.48 | 3.50 | 3.50 | 0.29% | 177,492 |
| Aug 1, 2025 | 3.51 | 3.51 | 3.46 | 3.49 | 3.49 | -0.57% | 54,681 |
| Jul 31, 2025 | 3.48 | 3.54 | 3.48 | 3.51 | 3.51 | 0.86% | 51,323 |
| Jul 30, 2025 | 3.55 | 3.55 | 3.48 | 3.48 | 3.48 | -1.97% | 18,856 |
| Jul 29, 2025 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 1.43% | 9,157 |
| Jul 28, 2025 | 3.49 | 3.51 | 3.49 | 3.50 | 3.50 | - | 132,726 |
| Jul 25, 2025 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -1.69% | 24,636 |
| Jul 24, 2025 | 3.51 | 3.56 | 3.51 | 3.56 | 3.56 | 1.14% | 129,911 |
| Jul 23, 2025 | 3.53 | 3.54 | 3.48 | 3.52 | 3.52 | 0.28% | 31,567 |
| Jul 22, 2025 | 3.56 | 3.56 | 3.49 | 3.51 | 3.51 | -1.68% | 216,756 |
| Jul 21, 2025 | 3.50 | 3.57 | 3.46 | 3.57 | 3.57 | 2.00% | 1,233,423 |
| Jul 18, 2025 | 3.57 | 3.57 | 3.50 | 3.50 | 3.50 | -2.23% | 186,347 |
| Jul 17, 2025 | 3.68 | 3.68 | 3.58 | 3.58 | 3.58 | -2.98% | 13,960 |
| Jul 16, 2025 | 3.62 | 3.71 | 3.60 | 3.69 | 3.69 | 2.50% | 92,291 |
| Jul 15, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 2.27% | 45,032 |
| Jul 14, 2025 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 0.57% | 42,601 |
| Jul 11, 2025 | 3.51 | 3.51 | 3.48 | 3.50 | 3.50 | -0.28% | 43,483 |
| Jul 10, 2025 | 3.48 | 3.52 | 3.40 | 3.51 | 3.51 | 0.86% | 163,387 |
| Jul 9, 2025 | 3.51 | 3.51 | 3.48 | 3.48 | 3.48 | -0.85% | 20,330 |
| Jul 8, 2025 | 3.48 | 3.51 | 3.46 | 3.51 | 3.51 | 0.29% | 361,018 |
| Jul 7, 2025 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | - | 41,952 |
| Jul 4, 2025 | 3.47 | 3.50 | 3.42 | 3.50 | 3.50 | 1.16% | 66,769 |
| Jul 3, 2025 | 3.46 | 3.50 | 3.42 | 3.46 | 3.46 | - | 90,793 |
| Jul 2, 2025 | 3.50 | 3.50 | 3.45 | 3.46 | 3.46 | -0.86% | 116,838 |
| Jul 1, 2025 | 3.55 | 3.55 | 3.39 | 3.49 | 3.49 | -0.29% | 334,576 |
| Jun 30, 2025 | 3.39 | 3.50 | 3.38 | 3.50 | 3.50 | 2.04% | 383,140 |
| Jun 27, 2025 | 3.40 | 3.51 | 3.35 | 3.43 | 3.43 | 0.88% | 112,053 |
| Jun 26, 2025 | 3.40 | 3.50 | 3.33 | 3.40 | 3.40 | 2.10% | 338,187 |
| Jun 25, 2025 | 3.41 | 3.46 | 3.32 | 3.33 | 3.33 | -2.06% | 75,400 |
| Jun 24, 2025 | 3.47 | 3.47 | 3.39 | 3.40 | 3.40 | -2.02% | 42,097 |
| Jun 23, 2025 | 3.44 | 3.50 | 3.30 | 3.47 | 3.47 | 0.58% | 1,978,992 |