Vista Group International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	2.65	2.67	2.63	2.65	-	0.38%	450,637
Aug 10, 2026	2.63	2.66	2.60	2.64	2.64	0.76%	1,972,060
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%	944,083
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