Vista Group International Limited (NZE:VGL)
New Zealand · Delayed Price · Currency is NZD 3.500
+0.010 (0.29%)
Aug 8, 2025, 5:08 PM NZST
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.50 | 3.52 | 3.47 | 3.50 | 3.50 | - | 51,810 |
| 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 |
| Jun 19, 2025 | 3.43 | 3.45 | 3.40 | 3.45 | 3.45 | 1.47% | 376,580 |
| Jun 18, 2025 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -0.29% | 43,533 |
| Jun 17, 2025 | 3.47 | 3.47 | 3.41 | 3.41 | 3.41 | -0.87% | 85,625 |
| Jun 16, 2025 | 3.64 | 3.64 | 3.44 | 3.44 | 3.44 | -3.91% | 45,050 |
| Jun 13, 2025 | 3.73 | 3.73 | 3.55 | 3.58 | 3.58 | -3.24% | 291,393 |
| Jun 12, 2025 | 3.60 | 3.75 | 3.60 | 3.70 | 3.70 | 2.78% | 93,555 |
| Jun 11, 2025 | 3.60 | 3.60 | 3.53 | 3.60 | 3.60 | 1.41% | 23,368 |
| Jun 10, 2025 | 3.51 | 3.55 | 3.51 | 3.55 | 3.55 | -0.84% | 72,282 |
| Jun 9, 2025 | 3.53 | 3.58 | 3.53 | 3.58 | 3.58 | 1.42% | 40,867 |
| Jun 6, 2025 | 3.55 | 3.57 | 3.53 | 3.53 | 3.53 | -0.56% | 36,328 |
| Jun 5, 2025 | 3.65 | 3.66 | 3.55 | 3.55 | 3.55 | -2.20% | 162,401 |
| Jun 4, 2025 | 3.60 | 3.74 | 3.55 | 3.63 | 3.63 | 1.40% | 59,782 |
| Jun 3, 2025 | 3.69 | 3.69 | 3.58 | 3.58 | 3.58 | -2.98% | 79,942 |
| May 30, 2025 | 3.43 | 3.69 | 3.43 | 3.69 | 3.69 | 6.96% | 220,345 |
| May 29, 2025 | 3.51 | 3.51 | 3.42 | 3.45 | 3.45 | -0.58% | 593,114 |