VEA

Viva Energy Historical Data

VEA Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 2.325 -0.01 -0.21% 2.31 2.41 2.27 3,598,170
Oct 26 2021 2.33 0.02 0.87% 2.33 2.38 2.305 1,554,987
Oct 25 2021 2.31 0.00 0.0% 2.31 2.31 2.31 0.00
Oct 22 2021 2.31 0.00 0.0% 2.31 2.31 2.31 0.00
Oct 21 2021 2.31 0.00 0.0% 2.31 2.31 2.31 0.00
Oct 20 2021 2.31 0.00 0.0% 2.31 2.31 2.31 0.00
Oct 19 2021 2.31 0.00 0.0% 2.31 2.31 2.31 0.00
Oct 18 2021 2.31 -0.01 -0.43% 2.37 2.37 2.30 10,839,772
Oct 15 2021 2.32 0.00 0.0% 2.36 2.37 2.305 1,988,315
Oct 14 2021 2.32 -0.08 -3.33% 2.30 2.34 2.29 8,899,029
Oct 13 2021 2.40 0.02 0.84% 2.38 2.43 2.38 3,174,533
Oct 12 2021 2.38 -0.03 -1.24% 2.39 2.42 2.36 3,962,771
Oct 11 2021 2.41 -0.03 -1.23% 2.43 2.48 2.41 2,659,778
Oct 08 2021 2.44 -0.05 -2.01% 2.50 2.51 2.44 5,965,983
Oct 07 2021 2.49 0.02 0.81% 2.49 2.51 2.46 4,078,239
Oct 06 2021 2.47 0.03 1.23% 2.46 2.48 2.44 2,021,656
Oct 05 2021 2.44 -0.02 -0.81% 2.42 2.46 2.41 1,645,018
Oct 04 2021 2.46 0.06 2.5% 2.42 2.46 2.41 2,329,436
Oct 01 2021 2.40 0.05 2.13% 2.35 2.41 2.33 10,156,768
Sep 30 2021 2.35 0.09 3.98% 2.31 2.35 2.29 6,319,003
Sep 29 2021 2.26 -0.02 -0.66% 2.25 2.29 2.24 6,848,463
Sep 28 2021 2.275 -0.02 -0.66% 2.27 2.30 2.26 2,088,381
Sep 27 2021 2.29 0.01 0.44% 2.28 2.30 2.26 1,401,375
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
Aug 25 2021 2.07 0.10 5.08% 2.02 2.07 2.02 4,988,424
Aug 24 2021 1.97 0.00 0.13% 2.05 2.05 1.965 8,436,551
Aug 23 2021 1.9675 0.02 1.16% 1.925 1.975 1.92 3,413,677
Aug 20 2021 1.945 -0.01 -0.51% 1.945 1.97 1.925 3,115,747
Aug 19 2021 1.955 -0.02 -1.01% 1.96 1.97 1.935 3,733,210
Aug 18 2021 1.975 -0.01 -0.5% 1.96 2.005 1.955 2,311,396
Aug 17 2021 1.985 -0.05 -2.22% 2.01 2.03 1.97 2,609,682
Aug 16 2021 2.03 -0.03 -1.22% 2.06 2.06 2.01 1,954,468
Aug 13 2021 2.055 -0.01 -0.24% 2.06 2.07 2.04 1,235,599
Aug 12 2021 2.06 0.04 2.23% 2.04 2.065 2.02 1,654,157
Aug 11 2021 2.015 0.01 0.25% 2.00 2.04 2.00 1,283,924
Aug 10 2021 2.01 -0.02 -0.99% 2.02 2.03 1.995 3,189,798
Aug 09 2021 2.03 0.00 0.0% 2.02 2.05 2.00 1,909,042
Aug 06 2021 2.03 -0.02 -0.98% 2.05 2.05 2.02 1,196,082
Aug 05 2021 2.05 0.00 0.0% 2.05 2.05 2.03 1,292,602
Aug 04 2021 2.05 0.02 0.99% 2.03 2.07 2.03 1,420,243
Aug 03 2021 2.03 -0.01 -0.49% 2.03 2.06 2.02 1,587,563
Aug 02 2021 2.04 -0.02 -0.97% 2.07 2.07 2.02 2,044,123
Jul 30 2021 2.06 0.02 0.98% 2.03 2.07 2.025 2,356,335
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:20211028 13:22:39