Vista Group International Limited (NZE:VGL)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.72 | 2.85 | 2.70 | 2.84 | 2.84 | 3.65% | 1,748,726 |
| Oct 23, 2025 | 2.56 | 2.75 | 2.56 | 2.74 | 2.74 | 7.03% | 114,226 |
| Oct 22, 2025 | 2.59 | 2.60 | 2.52 | 2.56 | 2.56 | -1.92% | 344,685 |
| Oct 21, 2025 | 2.70 | 2.74 | 2.56 | 2.61 | 2.61 | -2.25% | 481,099 |
| Oct 20, 2025 | 2.69 | 2.73 | 2.67 | 2.67 | 2.67 | -2.91% | 86,842 |
| Oct 17, 2025 | 2.76 | 2.85 | 2.71 | 2.75 | 2.75 | -1.79% | 269,339 |
| Oct 16, 2025 | 2.97 | 2.97 | 2.80 | 2.80 | 2.80 | -4.44% | 156,350 |
| Oct 15, 2025 | 2.93 | 2.94 | 2.90 | 2.93 | 2.93 | - | 917,143 |
| Oct 14, 2025 | 3.02 | 3.02 | 2.91 | 2.93 | 2.93 | -2.33% | 485,239 |
| Oct 13, 2025 | 2.95 | 3.01 | 2.88 | 3.00 | 3.00 | 1.01% | 117,516 |
| Oct 10, 2025 | 2.95 | 3.00 | 2.95 | 2.97 | 2.97 | -0.67% | 87,443 |
| Oct 9, 2025 | 3.03 | 3.03 | 2.95 | 2.99 | 2.99 | -1.64% | 1,334,157 |
| Oct 8, 2025 | 3.01 | 3.05 | 3.01 | 3.04 | 3.04 | 0.33% | 262,417 |
| Oct 7, 2025 | 3.06 | 3.07 | 3.00 | 3.03 | 3.03 | -0.98% | 65,767 |
| Oct 6, 2025 | 3.05 | 3.06 | 3.00 | 3.06 | 3.06 | 0.33% | 95,194 |
| Oct 3, 2025 | 2.98 | 3.05 | 2.98 | 3.05 | 3.05 | 1.67% | 215,417 |
| Oct 2, 2025 | 3.00 | 3.05 | 2.98 | 3.00 | 3.00 | -0.66% | 92,542 |
| Oct 1, 2025 | 2.95 | 3.02 | 2.95 | 3.02 | 3.02 | 1.68% | 167,981 |
| 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 |