Vista Group International Limited (NZE:VGL)
New Zealand · Delayed Price · Currency is NZD 1.755
-0.005 (-0.28%)
At close: Mar 19, 2026
Vista Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | - | -0.28% | 2,669 |
| Mar 19, 2026 | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | -0.28% | 204,222 |
| Mar 18, 2026 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -4.86% | 536,950 |
| Mar 17, 2026 | 1.85 | 1.85 | 1.79 | 1.85 | 1.85 | 2.49% | 429,926 |
| Mar 16, 2026 | 1.94 | 1.94 | 1.81 | 1.81 | 1.81 | -7.44% | 27,818 |
| Mar 13, 2026 | 1.93 | 1.95 | 1.89 | 1.95 | 1.95 | 1.04% | 53,821 |
| Mar 12, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 3.76% | 155,621 |
| Mar 11, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | 2.76% | 70,398 |
| Mar 10, 2026 | 1.83 | 1.88 | 1.81 | 1.81 | 1.81 | -1.90% | 92,633 |
| Mar 9, 2026 | 1.88 | 1.90 | 1.82 | 1.85 | 1.85 | -1.86% | 2,755,299 |
| Mar 6, 2026 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | -1.05% | 24,190 |
| Mar 5, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 3.26% | 25,989 |
| Mar 4, 2026 | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | 1.10% | 1,093,428 |
| Mar 3, 2026 | 1.77 | 1.88 | 1.77 | 1.82 | 1.82 | 2.82% | 1,021,439 |
| Mar 2, 2026 | 1.89 | 1.89 | 1.77 | 1.77 | 1.77 | -6.35% | 85,933 |
| Feb 27, 2026 | 1.75 | 2.00 | 1.75 | 1.89 | 1.89 | 10.85% | 6,181,538 |
| Feb 26, 2026 | 1.67 | 1.72 | 1.64 | 1.71 | 1.71 | 1.79% | 82,578 |
| Feb 25, 2026 | 1.71 | 1.73 | 1.60 | 1.68 | 1.68 | -1.47% | 111,859 |
| Feb 24, 2026 | 1.70 | 1.73 | 1.67 | 1.70 | 1.70 | -0.29% | 218,893 |
| Feb 23, 2026 | 1.73 | 1.77 | 1.70 | 1.71 | 1.71 | -0.58% | 128,991 |
| Feb 20, 2026 | 1.73 | 1.73 | 1.69 | 1.72 | 1.72 | -0.87% | 97,906 |
| Feb 19, 2026 | 1.79 | 1.79 | 1.71 | 1.73 | 1.73 | -3.35% | 51,074 |
| Feb 18, 2026 | 1.77 | 1.83 | 1.76 | 1.79 | 1.79 | 0.56% | 237,210 |
| Feb 17, 2026 | 1.66 | 1.83 | 1.66 | 1.78 | 1.78 | 8.54% | 1,156,386 |
| Feb 16, 2026 | 1.80 | 1.80 | 1.63 | 1.64 | 1.64 | -8.89% | 111,082 |
| Feb 13, 2026 | 1.86 | 1.86 | 1.78 | 1.80 | 1.80 | -3.23% | 45,188 |
| Feb 12, 2026 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -2.11% | 393,871 |
| Feb 11, 2026 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -3.55% | 154,273 |
| Feb 10, 2026 | 1.90 | 1.97 | 1.90 | 1.97 | 1.97 | 3.68% | 44,543 |
| Feb 9, 2026 | 1.81 | 2.00 | 1.81 | 1.90 | 1.90 | 4.97% | 2,146,426 |
| Feb 5, 2026 | 1.74 | 1.86 | 1.71 | 1.81 | 1.81 | 5.23% | 1,070,007 |
| Feb 4, 2026 | 1.83 | 1.83 | 1.72 | 1.72 | 1.72 | -4.44% | 1,497,029 |
| Feb 3, 2026 | 1.80 | 1.85 | 1.74 | 1.80 | 1.80 | - | 51,848 |
| Feb 2, 2026 | 1.86 | 1.90 | 1.80 | 1.80 | 1.80 | -3.23% | 90,534 |
| Jan 30, 2026 | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | -4.12% | 47,296 |
| Jan 29, 2026 | 1.95 | 1.96 | 1.92 | 1.94 | 1.94 | -0.51% | 3,058,033 |
| Jan 28, 2026 | 2.00 | 2.03 | 1.95 | 1.95 | 1.95 | -2.01% | 1,054,295 |
| Jan 27, 2026 | 2.01 | 2.07 | 1.99 | 1.99 | 1.99 | -2.93% | 72,624 |
| Jan 26, 2026 | 2.06 | 2.10 | 2.05 | 2.05 | 2.05 | -0.97% | 20,248 |
| Jan 23, 2026 | 2.11 | 2.12 | 2.07 | 2.07 | 2.07 | -1.43% | 25,624 |
| Jan 22, 2026 | 2.20 | 2.22 | 2.10 | 2.10 | 2.10 | -4.55% | 52,876 |
| Jan 21, 2026 | 2.20 | 2.24 | 2.20 | 2.20 | 2.20 | - | 23,289 |
| Jan 20, 2026 | 2.20 | 2.23 | 2.14 | 2.20 | 2.20 | - | 779,296 |
| Jan 19, 2026 | 2.23 | 2.23 | 2.18 | 2.20 | 2.20 | -2.22% | 622,257 |
| 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 |