Vista Group International Limited (NZE:VGL)
New Zealand · Delayed Price · Currency is NZD 3.000
-0.020 (-0.66%)
Oct 2, 2025, 10:31 AM NZST
Vista Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 2.95 | 3.02 | 2.95 | 2.99 | 2.99 | 0.67% | 119,880 |
| Sep 30, 2025 | 3.03 | 3.03 | 2.91 | 2.97 | 2.97 | -1.66% | 255,182 |
| Sep 29, 2025 | 3.00 | 3.02 | 2.99 | 3.02 | 3.02 | 0.33% | 57,556 |
| Sep 26, 2025 | 2.99 | 3.01 | 2.96 | 3.01 | 3.01 | 1.01% | 131,031 |
| Sep 25, 2025 | 3.01 | 3.05 | 2.90 | 2.98 | 2.98 | -1.00% | 162,867 |
| Sep 24, 2025 | 3.00 | 3.05 | 2.98 | 3.01 | 3.01 | 0.33% | 310,896 |
| Sep 23, 2025 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 1.01% | 560,260 |
| Sep 22, 2025 | 2.99 | 2.99 | 2.94 | 2.97 | 2.97 | 0.68% | 108,509 |
| Sep 19, 2025 | 3.00 | 3.09 | 2.95 | 2.95 | 2.95 | -1.67% | 390,033 |
| Sep 18, 2025 | 3.08 | 3.08 | 2.98 | 3.00 | 3.00 | -1.64% | 1,735,228 |
| Sep 17, 2025 | 3.05 | 3.08 | 3.02 | 3.05 | 3.05 | -0.97% | 1,735,228 |
| Sep 16, 2025 | 3.05 | 3.09 | 3.05 | 3.08 | 3.08 | -0.32% | 159,385 |
| Sep 15, 2025 | 3.06 | 3.09 | 3.02 | 3.09 | 3.09 | - | 129,747 |
| Sep 14, 2025 | 3.06 | 3.09 | 3.02 | 3.09 | 3.09 | 1.31% | 129,747 |
| Sep 12, 2025 | 3.09 | 3.13 | 3.05 | 3.05 | 3.05 | - | 114,841 |
| Sep 11, 2025 | 3.08 | 3.09 | 3.02 | 3.05 | 3.05 | -0.97% | 165,120 |
| Sep 10, 2025 | 3.09 | 3.09 | 3.03 | 3.08 | 3.08 | -0.32% | 2,379,240 |
| Sep 9, 2025 | 3.10 | 3.12 | 3.06 | 3.09 | 3.09 | -0.32% | 96,411 |
| Sep 8, 2025 | 3.14 | 3.14 | 3.09 | 3.10 | 3.10 | -1.27% | 859,553 |
| Sep 5, 2025 | 3.05 | 3.14 | 3.01 | 3.14 | 3.14 | 3.63% | 217,130 |
| Sep 4, 2025 | 3.08 | 3.08 | 2.98 | 3.03 | 3.03 | -4.11% | 46,780,494 |
| Sep 3, 2025 | 3.14 | 3.16 | 3.10 | 3.16 | 3.16 | 1.28% | 42,746 |
| Sep 2, 2025 | 3.01 | 3.12 | 3.01 | 3.12 | 3.12 | 4.00% | 418,408 |
| Sep 1, 2025 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | - | 983,618 |
| 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 |