Vista Group International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.45	2.48	2.40	2.48	2.48	1.22%	73,829
Jun 25, 2026	2.41	2.45	2.34	2.45	2.45	2.08%	69,178
Jun 24, 2026	2.38	2.40	2.32	2.40	2.40	0.42%	1,033,720
Jun 23, 2026	2.31	2.40	2.31	2.39	2.39	3.91%	67,773
Jun 22, 2026	2.31	2.35	2.30	2.30	2.30	-0.86%	34,105
Jun 19, 2026	2.32	2.36	2.31	2.32	2.32	-1.28%	83,835
Jun 18, 2026	2.30	2.40	2.30	2.35	2.35	3.07%	153,120
Jun 17, 2026	2.32	2.32	2.25	2.28	2.28	-1.72%	1,538,748
Jun 16, 2026	2.21	2.32	2.21	2.32	2.32	3.57%	33,421
Jun 15, 2026	2.21	2.24	2.17	2.24	2.24	1.36%	60,174
Jun 12, 2026	2.27	2.27	2.21	2.21	2.21	-2.64%	33,842
Jun 11, 2026	2.31	2.32	2.22	2.27	2.27	-0.44%	51,494
Jun 10, 2026	2.25	2.28	2.22	2.28	2.28	1.79%	35,293
Jun 9, 2026	2.12	2.24	2.12	2.24	2.24	5.16%	79,276
Jun 8, 2026	2.19	2.19	2.13	2.13	2.13	-4.05%	1,221
Jun 5, 2026	2.27	2.27	2.20	2.22	2.22	-2.20%	97,256
Jun 4, 2026	2.29	2.35	2.27	2.27	2.27	0.44%	36,769
Jun 3, 2026	2.43	2.43	2.25	2.26	2.26	-7.38%	41,566
Jun 2, 2026	2.60	2.60	2.44	2.44	2.44	-5.79%	50,099
May 29, 2026	2.62	2.63	2.55	2.59	2.59	-1.15%	562,468
May 28, 2026	2.51	2.64	2.51	2.62	2.62	4.38%	249,783
May 27, 2026	2.33	2.51	2.33	2.51	2.51	9.13%	126,713
May 26, 2026	2.25	2.33	2.24	2.30	2.30	2.22%	73,324
May 25, 2026	2.26	2.29	2.19	2.25	2.25	-1.32%	145,249
May 22, 2026	2.34	2.34	2.15	2.28	2.28	-2.15%	174,824
May 21, 2026	2.30	2.35	2.30	2.33	2.33	2.64%	29,942
May 20, 2026	2.13	2.35	2.13	2.27	2.27	13.78%	687,003
May 19, 2026	2.00	2.03	1.99	2.00	2.00	-1.72%	72,875
May 18, 2026	2.07	2.07	2.00	2.03	2.03	-1.93%	180,267
May 15, 2026	2.07	2.10	1.94	2.07	2.07	-	101,404
May 14, 2026	2.12	2.20	2.07	2.07	2.07	-2.36%	66,050
May 13, 2026	2.14	2.14	2.04	2.12	2.12	-1.40%	63,830
May 12, 2026	2.17	2.18	2.10	2.15	2.15	-	265,528
May 11, 2026	2.15	2.17	2.07	2.15	2.15	1.42%	103,638
May 8, 2026	2.08	2.12	2.08	2.12	2.12	1.92%	2,021,614
May 7, 2026	2.00	2.08	2.00	2.08	2.08	5.05%	101,297
May 6, 2026	1.95	2.01	1.94	1.98	1.98	1.80%	147,544
May 5, 2026	1.90	1.95	1.90	1.95	1.95	2.37%	27,416
May 4, 2026	1.88	1.90	1.86	1.90	1.90	1.06%	86,396
May 1, 2026	1.89	1.89	1.84	1.88	1.88	-	100,859
Apr 30, 2026	1.85	1.88	1.85	1.88	1.88	1.90%	82,033
Apr 29, 2026	1.86	1.86	1.82	1.85	1.85	-0.81%	13,804
Apr 28, 2026	1.83	1.86	1.80	1.86	1.86	0.54%	57,676
Apr 24, 2026	1.85	1.86	1.83	1.85	1.85	-	146,613
Apr 23, 2026	1.85	1.88	1.83	1.85	1.85	-	332,306
Apr 22, 2026	1.80	1.85	1.80	1.85	1.85	2.21%	37,636
Apr 21, 2026	1.82	1.84	1.80	1.81	1.81	-0.55%	292,910
Apr 20, 2026	1.80	1.82	1.78	1.82	1.82	1.11%	162,864
Apr 17, 2026	1.77	1.80	1.76	1.80	1.80	1.69%	75,643
Apr 16, 2026	1.78	1.81	1.77	1.77	1.77	-1.67%	573,474