Vista Historical Data - VGI

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 Low Price High Price Open Price Close Price Last Traded
0.09 0.93% 9.80 9.65 9.80 9.70 9.71 01:31:01
more quote information »

VGI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.509.949.509.8116,2070.303.16%
1 Month9.8010.209.259.7013,1390.000.0%
3 Months11.5211.916.889.2516,363-1.72-14.93%
6 Months13.8414.486.8810.9015,633-4.04-29.19%
1 Year10.5117.806.8812.1119,962-0.71-6.76%
3 Years10.5117.806.8812.1119,962-0.71-6.76%
5 Years4.5017.804.4011.7619,4515.30117.78%

VGI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 9.71 -0.16 -1.62% 9.76 9.87 9.60 18,424
May 26 2020 9.87 0.03 0.3% 9.75 9.87 9.61 30,101
May 25 2020 9.84 0.12 1.23% 9.70 9.88 9.65 8,764
May 22 2020 9.72 0.02 0.21% 9.80 9.81 9.70 8,159
May 21 2020 9.70 -0.10 -1.02% 9.70 9.80 9.51 10,772
May 20 2020 9.80 0.31 3.27% 9.50 9.94 9.50 23,237
May 19 2020 9.49 0.04 0.42% 9.34 9.58 9.34 14,060
May 18 2020 9.45 0.15 1.61% 9.39 9.50 9.27 19,545
May 15 2020 9.30 -0.11 -1.17% 9.40 9.40 9.25 21,456
May 14 2020 9.41 -0.20 -2.08% 9.60 9.61 9.40 17,027
May 13 2020 9.61 -0.39 -3.9% 9.82 9.82 9.60 6,255
May 12 2020 10.00 0.00 0.0% 9.76 10.20 9.76 14,090
May 11 2020 10.00 0.22 2.25% 9.79 10.00 9.60 15,553
May 08 2020 9.78 0.18 1.88% 9.62 9.91 9.59 21,515
May 07 2020 9.60 -0.19 -1.94% 9.73 9.73 9.59 4,307
May 06 2020 9.79 -0.01 -0.1% 9.76 9.90 9.70 9,586
May 05 2020 9.80 -0.05 -0.51% 9.71 9.90 9.70 6,961
May 04 2020 9.85 0.14 1.44% 9.92 9.92 9.70 3,710
May 01 2020 9.71 -0.19 -1.92% 9.90 10.00 9.70 11,686
Apr 30 2020 9.90 0.28 2.91% 9.70 9.90 9.65 6,332
Apr 29 2020 9.62 -0.13 -1.33% 9.80 9.85 9.60 9,658
Apr 28 2020 9.75 0.33 3.5% 9.50 9.90 9.49 14,121
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:20200528 05:53:27