Vista Group International Limited (NZE:VGL)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.840
+0.100 (3.65%)
Oct 24, 2025, 5:00 PM NZST

Vista Group International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252.722.852.702.842.843.65%1,748,726
Oct 23, 20252.562.752.562.742.747.03%114,226
Oct 22, 20252.592.602.522.562.56-1.92%344,685
Oct 21, 20252.702.742.562.612.61-2.25%481,099
Oct 20, 20252.692.732.672.672.67-2.91%86,842
Oct 17, 20252.762.852.712.752.75-1.79%269,339
Oct 16, 20252.972.972.802.802.80-4.44%156,350
Oct 15, 20252.932.942.902.932.93-917,143
Oct 14, 20253.023.022.912.932.93-2.33%485,239
Oct 13, 20252.953.012.883.003.001.01%117,516
Oct 10, 20252.953.002.952.972.97-0.67%87,443
Oct 9, 20253.033.032.952.992.99-1.64%1,334,157
Oct 8, 20253.013.053.013.043.040.33%262,417
Oct 7, 20253.063.073.003.033.03-0.98%65,767
Oct 6, 20253.053.063.003.063.060.33%95,194
Oct 3, 20252.983.052.983.053.051.67%215,417
Oct 2, 20253.003.052.983.003.00-0.66%92,542
Oct 1, 20252.953.022.953.023.021.68%167,981
Sep 30, 20253.033.032.912.972.97-1.66%255,182
Sep 29, 20253.003.022.993.023.020.33%57,556
Sep 26, 20252.993.012.963.013.011.01%131,031
Sep 25, 20253.013.052.902.982.98-1.00%162,867
Sep 24, 20253.003.052.983.013.010.33%310,896
Sep 23, 20252.963.002.963.003.001.01%560,260
Sep 22, 20252.992.992.942.972.970.68%108,509
Sep 19, 20253.003.092.952.952.95-1.67%390,033
Sep 18, 20253.083.082.983.003.00-1.64%1,735,228
Sep 17, 20253.053.083.023.053.05-0.97%1,735,228
Sep 16, 20253.053.093.053.083.08-0.32%159,385
Sep 15, 20253.063.093.023.093.09-129,747
Sep 14, 20253.063.093.023.093.091.31%129,747
Sep 12, 20253.093.133.053.053.05-114,841
Sep 11, 20253.083.093.023.053.05-0.97%165,120
Sep 10, 20253.093.093.033.083.08-0.32%2,379,240
Sep 9, 20253.103.123.063.093.09-0.32%96,411
Sep 8, 20253.143.143.093.103.10-1.27%859,553
Sep 5, 20253.053.143.013.143.143.63%217,130
Sep 4, 20253.083.082.983.033.03-4.11%46,780,494
Sep 3, 20253.143.163.103.163.161.28%42,746
Sep 2, 20253.013.123.013.123.124.00%418,408
Sep 1, 20252.953.002.953.003.00-983,618
Aug 29, 20252.953.002.953.003.002.39%44,095
Aug 28, 20253.093.092.912.932.93-6.09%36,909
Aug 27, 20253.123.143.113.123.12-0.95%77,839
Aug 26, 20253.203.203.073.153.150.32%177,900
Aug 25, 20253.143.193.123.143.14-0.63%50,400
Aug 22, 20253.163.183.073.163.16-410,352
Aug 21, 20253.203.203.053.163.160.32%519,686
Aug 20, 20253.103.203.103.153.150.96%130,901
Aug 19, 20253.133.143.103.123.12-0.32%1,314,625