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
Viva Energy Group Limited VEA Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 2.28 04:50:01
Open Price Low Price High Price Close Price Prev Close
2.27 2.25 2.295 2.28 2.28
more quote information »

VEA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.332.352.1552.276,754,530-0.05-2.15%
1 Month2.062.352.012.205,017,1180.2210.68%
3 Months1.932.351.89252.114,141,5210.3518.13%
6 Months1.702.351.6552.013,882,0440.5834.12%
1 Year1.652.351.341.913,932,5560.6338.18%
3 Years2.352.541.1251.884,522,200-0.07-2.98%
5 Years2.432.540.001.954,860,870-0.15-6.17%

VEA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 2.28 0.00 0.0% 2.27 2.295 2.25 1,073,919
Sep 23 2021 2.28 -0.01 -0.44% 2.30 2.31 2.27 1,862,631
Sep 22 2021 2.29 0.07 3.15% 2.22 2.305 2.22 8,994,995
Sep 21 2021 2.22 0.03 1.37% 2.17 2.23 2.17 2,445,482
Sep 20 2021 2.19 -0.06 -2.67% 2.20 2.22 2.155 2,521,538
Sep 17 2021 2.25 -0.05 -2.17% 2.29 2.29 2.23 10,694,748
Sep 16 2021 2.30 0.05 2.22% 2.33 2.35 2.275 9,115,889
Sep 15 2021 2.25 -0.01 -0.44% 2.22 2.26 2.21 3,289,876
Sep 14 2021 2.26 0.05 2.26% 2.18 2.26 2.18 5,892,543
Sep 13 2021 2.21 0.03 1.38% 2.17 2.21 2.155 2,142,917
Sep 10 2021 2.18 0.00 0.0% 2.19 2.23 2.18 2,026,624
Sep 09 2021 2.18 -0.01 -0.23% 2.18 2.20 2.125 5,920,723
Sep 08 2021 2.185 0.00 0.23% 2.16 2.19 2.14 3,303,562
Sep 07 2021 2.18 0.02 0.93% 2.16 2.21 2.14 8,609,612
Sep 06 2021 2.16 -0.07 -3.14% 2.17 2.18 2.11 4,881,985
Sep 03 2021 2.23 0.02 0.9% 2.23 2.25 2.22 3,148,226
Sep 02 2021 2.21 0.08 3.76% 2.17 2.21 2.15 3,211,102
Sep 01 2021 2.13 -0.01 -0.47% 2.15 2.17 2.13 2,294,740
Aug 31 2021 2.14 0.03 1.42% 2.11 2.15 2.10 6,203,070
Aug 30 2021 2.11 0.02 0.96% 2.09 2.13 2.08 5,163,012
Aug 27 2021 2.09 0.03 1.46% 2.03 2.10 2.01 3,352,559
Aug 26 2021 2.06 -0.01 -0.48% 2.06 2.08 2.04 7,129,150
See More Historical Prices ยป
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:20210926 16:19:57