Vista Group International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	2.67	2.74	2.61	2.73	2.73	1.49%	131,655
Sep 1, 2026	2.77	2.77	2.66	2.69	2.69	-1.82%	38,724
Aug 31, 2026	2.68	2.76	2.67	2.74	2.74	2.24%	672,992
Aug 28, 2026	2.81	2.83	2.68	2.68	2.68	-4.63%	172,322
Aug 27, 2026	2.85	2.87	2.80	2.81	2.81	-1.75%	237,858
Aug 26, 2026	2.78	2.89	2.73	2.86	2.86	2.51%	54,216
Aug 25, 2026	2.69	2.79	2.67	2.79	2.79	3.33%	31,420
Aug 24, 2026	2.75	2.75	2.67	2.70	2.70	-1.82%	217,091
Aug 21, 2026	2.73	2.75	2.66	2.75	2.75	3.38%	21,741
Aug 20, 2026	2.73	2.73	2.66	2.66	2.66	-1.12%	158,189
Aug 19, 2026	2.75	2.75	2.67	2.69	2.69	-2.18%	52,664
Aug 18, 2026	2.66	2.75	2.66	2.75	2.75	2.61%	383,326
Aug 17, 2026	2.73	2.73	2.66	2.68	2.68	-0.37%	167,439
Aug 14, 2026	2.70	2.70	2.66	2.69	2.69	1.51%	242,214
Aug 13, 2026	2.68	2.69	2.63	2.65	2.65	0.76%	209,786
Aug 12, 2026	2.65	2.67	2.63	2.63	2.63	-1.13%	1,108,897
Aug 11, 2026	2.65	2.67	2.63	2.66	2.66	0.76%	591,777
Aug 10, 2026	2.63	2.66	2.60	2.64	2.64	0.76%	1,981,976
Aug 7, 2026	2.58	2.62	2.57	2.62	2.62	1.16%	1,124,113
Aug 6, 2026	2.55	2.59	2.52	2.59	2.59	0.78%	244,273
Aug 5, 2026	2.59	2.59	2.55	2.57	2.57	-0.39%	2,039,439
Aug 4, 2026	2.53	2.59	2.53	2.58	2.58	2.79%	1,346,710
Aug 3, 2026	2.58	2.60	2.51	2.51	2.51	1.62%	189,455
Jul 31, 2026	2.48	2.50	2.46	2.47	2.47	-	103,799
Jul 30, 2026	2.45	2.53	2.42	2.47	2.47	1.65%	405,636
Jul 29, 2026	2.39	2.46	2.39	2.43	2.43	0.41%	330,098
Jul 28, 2026	2.49	2.49	2.38	2.42	2.42	-2.02%	241,388
Jul 27, 2026	2.44	2.47	2.37	2.47	2.47	1.23%	504,917
Jul 24, 2026	2.41	2.50	2.41	2.44	2.44	-0.41%	23,089
Jul 23, 2026	2.50	2.50	2.45	2.45	2.45	-0.81%	31,817
Jul 22, 2026	2.42	2.50	2.39	2.47	2.47	0.41%	109,754
Jul 21, 2026	2.48	2.53	2.46	2.46	2.46	-0.81%	833,266
Jul 20, 2026	2.45	2.48	2.45	2.48	2.48	1.22%	24,170
Jul 17, 2026	2.47	2.47	2.44	2.45	2.45	0.82%	54,801
Jul 16, 2026	2.41	2.43	2.37	2.43	2.43	0.83%	49,926
Jul 15, 2026	2.39	2.42	2.32	2.41	2.41	-	421,589
Jul 14, 2026	2.35	2.41	2.32	2.41	2.41	2.55%	92,882
Jul 13, 2026	2.35	2.37	2.30	2.35	2.35	-1.67%	43,050
Jul 9, 2026	2.45	2.45	2.30	2.39	2.39	-2.85%	75,455
Jul 8, 2026	2.46	2.47	2.42	2.46	2.46	0.41%	1,234,448
Jul 7, 2026	2.46	2.46	2.43	2.45	2.45	-	212,266
Jul 6, 2026	2.27	2.45	2.27	2.45	2.45	6.52%	51,721
Jul 3, 2026	2.29	2.34	2.27	2.30	2.30	-	41,737
Jul 2, 2026	2.38	2.38	2.30	2.30	2.30	-2.95%	22,366
Jul 1, 2026	2.36	2.37	2.28	2.37	2.37	0.85%	147,334
Jun 30, 2026	2.45	2.45	2.35	2.35	2.35	-2.89%	94,366
Jun 29, 2026	2.47	2.47	2.42	2.42	2.42	-2.42%	955,938
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