Vista Group International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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