Skip to main content
logo
Vista Group International Limited (NZE:VGL)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.730
-0.040 (-1.44%)
Oct 16, 2026, 4:59 PM NZST

Vista Group International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262.772.772.712.732.73-1.44%358,823
Oct 15, 20262.852.852.742.772.77-2.81%364,848
Oct 14, 20262.762.852.712.852.852.52%92,169
Oct 13, 20262.812.832.722.782.78-2.11%66,465
Oct 12, 20262.792.842.752.842.841.79%65,481
Oct 9, 20262.802.812.762.792.79-0.36%238,914
Oct 8, 20262.802.852.762.802.80-0.36%196,706
Oct 7, 20262.792.812.732.812.811.08%30,644
Oct 6, 20262.782.802.722.782.780.36%43,774
Oct 5, 20262.772.792.722.772.77-34,253
Oct 2, 20262.832.892.772.772.77-2.12%125,816
Oct 1, 20262.812.852.792.832.831.07%299,930
Sep 30, 20262.702.902.702.802.804.09%602,151
Sep 29, 20262.792.792.662.692.69-3.24%140,147
Sep 28, 20262.762.782.722.782.780.72%545,356
Sep 25, 20262.752.762.722.762.760.36%23,463
Sep 24, 20262.822.822.722.752.75-3.17%28,966
Sep 23, 20262.842.902.802.842.84-0.70%219,199
Sep 22, 20262.882.882.852.862.86-0.69%251,633
Sep 21, 20262.902.902.812.882.88-1.03%366,101
Sep 18, 20262.752.912.722.912.915.05%3,323,023
Sep 17, 20262.692.772.682.772.772.59%4,365,516
Sep 16, 20262.722.722.672.702.70-1.10%478,175
Sep 15, 20262.682.732.652.732.731.11%46,845
Sep 14, 20262.662.702.652.702.702.27%38,837
Sep 11, 20262.642.662.582.642.64-760,770
Sep 10, 20262.672.702.622.642.64-1.12%95,148
Sep 9, 20262.702.742.672.672.67-1.11%138,100
Sep 8, 20262.722.742.682.702.70-0.74%102,129
Sep 7, 20262.692.732.642.722.72-0.37%98,529
Sep 4, 20262.692.742.672.732.731.11%157,241
Sep 3, 20262.722.762.702.702.70-1.10%114,278
Sep 2, 20262.672.742.612.732.731.49%131,655
Sep 1, 20262.772.772.662.692.69-1.82%38,724
Aug 31, 20262.682.762.672.742.742.24%672,992
Aug 28, 20262.812.832.682.682.68-4.63%172,322
Aug 27, 20262.852.872.802.812.81-1.75%237,858
Aug 26, 20262.782.892.732.862.862.51%54,216
Aug 25, 20262.692.792.672.792.793.33%31,420
Aug 24, 20262.752.752.672.702.70-1.82%217,091
Aug 21, 20262.732.752.662.752.753.38%21,741
Aug 20, 20262.732.732.662.662.66-1.12%158,189
Aug 19, 20262.752.752.672.692.69-2.18%52,664
Aug 18, 20262.662.752.662.752.752.61%383,326
Aug 17, 20262.732.732.662.682.68-0.37%167,439
Aug 14, 20262.702.702.662.692.691.51%242,214
Aug 13, 20262.682.692.632.652.650.76%209,786
Aug 12, 20262.652.672.632.632.63-1.13%1,108,897
Aug 11, 20262.652.672.632.662.660.76%591,777
Aug 10, 20262.632.662.602.642.640.76%1,981,976