Vista Group International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.75	2.76	2.72	2.76	2.76	0.36%	23,463
Sep 24, 2026	2.82	2.82	2.72	2.75	2.75	-3.17%	28,966
Sep 23, 2026	2.84	2.90	2.80	2.84	2.84	-0.70%	219,199
Sep 22, 2026	2.88	2.88	2.85	2.86	2.86	-0.69%	251,633
Sep 21, 2026	2.90	2.90	2.81	2.88	2.88	-1.03%	366,101
Sep 18, 2026	2.75	2.91	2.72	2.91	2.91	5.05%	3,323,023
Sep 17, 2026	2.69	2.77	2.68	2.77	2.77	2.59%	4,365,516
Sep 16, 2026	2.72	2.72	2.67	2.70	2.70	-1.10%	478,175
Sep 15, 2026	2.68	2.73	2.65	2.73	2.73	1.11%	46,845
Sep 14, 2026	2.66	2.70	2.65	2.70	2.70	2.27%	38,837
Sep 11, 2026	2.64	2.66	2.58	2.64	2.64	-	760,770
Sep 10, 2026	2.67	2.70	2.62	2.64	2.64	-1.12%	95,148
Sep 9, 2026	2.70	2.74	2.67	2.67	2.67	-1.11%	138,100
Sep 8, 2026	2.72	2.74	2.68	2.70	2.70	-0.74%	102,129
Sep 7, 2026	2.69	2.73	2.64	2.72	2.72	-0.37%	98,529
Sep 4, 2026	2.69	2.74	2.67	2.73	2.73	1.11%	157,241
Sep 3, 2026	2.72	2.76	2.70	2.70	2.70	-1.10%	114,278
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