VEA

Viva Energy Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Viva Energy Group Limited VEA Australian Stock Exchange Ordinary Share AU0000016875
  Price Change Change Percent Stock Price Last Traded
0.01 0.6% 1.675 01:25:00
Close Price Low Price High Price Open Price Previous Close
1.675 1.625 1.675 1.645 1.665
more quote information »

VEA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.721.781.6251.743,575,370-0.045-2.62%
1 Month1.6651.781.341.593,747,2970.010.6%
3 Months1.731.9051.341.644,758,381-0.055-3.18%
6 Months1.3551.9251.341.655,033,4920.3223.62%
1 Year2.002.331.1251.674,962,380-0.325-16.25%
3 Years2.432.540.001.955,269,739-0.755-31.07%
5 Years2.432.540.001.955,269,739-0.755-31.07%

VEA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 1.665 -0.04 -2.35% 1.69 1.715 1.65 4,429,624
Oct 26 2020 1.705 -0.05 -2.99% 1.735 1.7575 1.705 3,885,105
Oct 23 2020 1.7575 -0.01 -0.42% 1.77 1.775 1.745 1,486,884
Oct 22 2020 1.765 0.02 1.44% 1.72 1.78 1.687 6,744,845
Oct 21 2020 1.74 0.00 0.29% 1.73 1.75 1.725 2,962,677
Oct 20 2020 1.735 0.02 1.17% 1.72 1.74 1.67 2,797,337
Oct 19 2020 1.715 0.29 20.35% 1.70 1.755 1.68 1,758,771
Oct 16 2020 1.425 0.00 0.0% 1.425 1.425 1.425 0.00
Oct 15 2020 1.425 0.00 0.0% 1.425 1.425 1.425 0.00
Oct 14 2020 1.425 0.00 0.0% 1.425 1.425 1.425 0.00
Oct 13 2020 1.425 0.00 0.0% 1.425 1.425 1.425 0.00
Oct 12 2020 1.425 0.00 0.0% 1.425 1.425 1.425 0.00
Oct 09 2020 1.425 0.00 0.0% 1.425 1.425 1.425 0.00
Oct 08 2020 1.425 0.00 0.0% 1.425 1.425 1.425 0.00
Oct 07 2020 1.425 0.03 2.15% 1.40 1.43 1.39 4,614,916
Oct 06 2020 1.395 0.02 1.09% 1.385 1.405 1.37 5,381,946
Oct 05 2020 1.38 -0.19 -11.82% 1.39 1.40 1.34 5,249,955
Oct 02 2020 1.565 -0.05 -2.8% 1.60 1.615 1.555 4,038,011
Oct 01 2020 1.61 -0.01 -0.31% 1.605 1.65 1.60 3,543,099
Sep 30 2020 1.615 -0.05 -2.71% 1.62 1.63 1.585 4,817,231
Sep 29 2020 1.66 0.00 0.3% 1.665 1.68 1.65 1,143,375
Sep 28 2020 1.655 -0.02 -0.9% 1.655 1.6725 1.645 1,748,567
See More Historical Prices »
Your Recent History
ASX
VEA
Viva Energ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201028 12:54:46