VGI

Vista 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
Vista Group International Ltd VGI Australian Stock Exchange Ordinary Share AU0000046831
  Price Change Change Percent Stock Price Last Traded
-0.14 -1.62% 8.50 00:00:01
Open Price Low Price High Price Close Price Previous Close
8.57 8.47 8.60 8.50 8.64
more quote information »

VGI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.208.607.207.8439,5881.3018.06%
1 Month6.858.606.377.3620,8581.6524.09%
3 Months7.408.606.006.8520,2821.1014.86%
6 Months9.759.876.007.3421,877-1.25-12.82%
1 Year14.0814.486.008.8018,777-5.58-39.63%
3 Years10.5117.806.0010.3420,695-2.01-19.12%
5 Years10.5117.806.0010.3420,695-2.01-19.12%

VGI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 8.50 -0.14 -1.62% 8.57 8.60 8.47 18,412
Nov 26 2020 8.64 0.34 4.1% 8.22 8.77 8.22 39,571
Nov 25 2020 8.30 0.51 6.55% 7.82 8.30 7.81 39,545
Nov 24 2020 7.79 0.10 1.3% 7.70 7.83 7.69 125,637
Nov 23 2020 7.69 0.24 3.22% 7.61 7.79 7.49 6,481
Nov 20 2020 7.45 0.06 0.81% 7.38 7.50 7.38 13,576
Nov 19 2020 7.39 0.21 2.92% 7.20 7.39 7.20 12,701
Nov 18 2020 7.18 -0.02 -0.28% 7.20 7.30 7.18 4,875
Nov 17 2020 7.20 -0.05 -0.69% 7.20 7.25 7.10 8,521
Nov 16 2020 7.25 -0.18 -2.42% 7.25 7.25 7.25 1,765
Nov 13 2020 7.43 0.03 0.41% 7.20 7.50 7.20 9,465
Nov 12 2020 7.40 -0.12 -1.6% 7.36 7.40 7.34 10,452
Nov 11 2020 7.52 0.12 1.62% 7.35 7.52 7.32 8,710
Nov 10 2020 7.40 0.20 2.78% 7.44 7.45 7.30 13,769
Nov 09 2020 7.20 0.21 3.0% 7.03 7.20 6.97 19,882
Nov 06 2020 6.99 0.29 4.33% 6.80 7.10 6.71 31,791
Nov 05 2020 6.70 -0.25 -3.6% 6.95 6.98 6.70 8,295
Nov 04 2020 6.95 0.02 0.29% 6.85 6.98 6.83 21,006
Nov 03 2020 6.93 0.56 8.79% 6.38 7.04 6.38 6,867
Nov 02 2020 6.37 -0.39 -5.77% 6.75 6.75 6.37 43,589
Oct 30 2020 6.76 0.04 0.6% 6.66 6.85 6.66 19,570
Oct 29 2020 6.72 -0.13 -1.9% 6.85 6.86 6.68 10,661
Oct 28 2020 6.85 -0.08 -1.15% 6.91 6.91 6.85 6,743
See More Historical Prices »
Your Recent History
ASX
VGI
Vista
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:20201128 17:50:48