Vista Group International Limited (NZE:VGL)
New Zealand · Delayed Price · Currency is NZD 1.995
-0.035 (-1.72%)
May 19, 2026, 5:03 PM NZST
Vista Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 2.00 | 2.03 | 1.99 | 2.00 | - | -1.72% | 22,682 |
| 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 |
| Apr 15, 2026 | 1.89 | 1.89 | 1.79 | 1.80 | 1.80 | -4.51% | 32,182 |
| Apr 14, 2026 | 1.77 | 1.89 | 1.77 | 1.89 | 1.89 | 6.80% | 41,730 |
| Apr 13, 2026 | 1.81 | 1.81 | 1.75 | 1.77 | 1.77 | -1.67% | 396,668 |
| Apr 10, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 0.84% | 42,547 |
| Apr 9, 2026 | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | 3.49% | 53,714 |
| Apr 8, 2026 | 1.73 | 1.74 | 1.70 | 1.72 | 1.72 | -0.29% | 342,193 |
| Apr 7, 2026 | 1.63 | 1.73 | 1.56 | 1.73 | 1.73 | 5.18% | 388,214 |
| Apr 2, 2026 | 1.72 | 1.72 | 1.64 | 1.64 | 1.64 | -3.24% | 8,640 |
| Apr 1, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.30% | 331,078 |
| Mar 31, 2026 | 1.62 | 1.69 | 1.61 | 1.69 | 1.69 | 4.97% | 58,739 |
| Mar 30, 2026 | 1.62 | 1.65 | 1.61 | 1.61 | 1.61 | -0.31% | 38,670 |
| Mar 27, 2026 | 1.67 | 1.67 | 1.61 | 1.62 | 1.62 | -3.00% | 54,243 |
| Mar 26, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -0.89% | 22,942 |
| Mar 25, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 150,612 |
| Mar 24, 2026 | 1.70 | 1.71 | 1.66 | 1.69 | 1.69 | -0.29% | 279,468 |
| Mar 23, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | 0.89% | 163,348 |
| Mar 20, 2026 | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | -4.27% | 56,014 |
| Mar 19, 2026 | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | -0.28% | 204,222 |
| Mar 18, 2026 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -4.86% | 536,950 |
| Mar 17, 2026 | 1.85 | 1.85 | 1.79 | 1.85 | 1.85 | 2.49% | 429,926 |
| Mar 16, 2026 | 1.94 | 1.94 | 1.81 | 1.81 | 1.81 | -7.44% | 27,818 |
| Mar 13, 2026 | 1.93 | 1.95 | 1.89 | 1.95 | 1.95 | 1.04% | 53,821 |
| Mar 12, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 3.76% | 155,621 |
| Mar 11, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | 2.76% | 70,398 |
| Mar 10, 2026 | 1.83 | 1.88 | 1.81 | 1.81 | 1.81 | -1.90% | 92,633 |
| Mar 9, 2026 | 1.88 | 1.90 | 1.82 | 1.85 | 1.85 | -1.86% | 2,755,299 |
| Mar 6, 2026 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | -1.05% | 24,190 |