VGL

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
Vista Group International Limited VGL Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.11 5.14% 2.25 04:50:01
Open Price Low Price High Price Close Price Prev Close
2.15 2.15 2.25 2.25 2.14
more quote information »

VGL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.262.262.062.1854,580-0.01-0.44%
1 Month2.152.282.002.1573,2790.104.65%
3 Months2.192.331.9252.1563,9340.062.74%
6 Months1.4352.501.3352.0362,4340.81556.79%
1 Year1.232.501.0651.7284,0891.0282.93%
3 Years3.806.001.001.8552,409-1.55-40.79%
5 Years6.016.531.001.9739,342-3.76-62.56%

VGL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 2.14 -0.01 -0.47% 2.14 2.15 2.13 8,313
Aug 02 2021 2.15 -0.05 -2.27% 2.18 2.18 2.15 32,983
Jul 30 2021 2.20 0.02 0.92% 2.18 2.21 2.17 61,362
Jul 29 2021 2.18 0.12 5.83% 2.12 2.22 2.10 28,172
Jul 28 2021 2.06 -0.14 -6.36% 2.24 2.24 2.06 23,401
Jul 27 2021 2.20 -0.08 -3.51% 2.26 2.26 2.175 120,197
Jul 26 2021 2.28 0.13 6.05% 2.15 2.28 2.13 109,144
Jul 23 2021 2.15 0.00 0.0% 2.11 2.16 2.10 713,795
Jul 22 2021 2.15 0.07 3.37% 2.12 2.18 2.08 41,281
Jul 21 2021 2.08 0.00 0.0% 2.08 2.08 2.08 0.00
Jul 20 2021 2.08 0.02 0.97% 2.03 2.13 2.01 61,443
Jul 19 2021 2.06 -0.01 -0.48% 2.05 2.08 2.02 29,561
Jul 16 2021 2.07 0.00 0.0% 2.10 2.10 2.05 23,319
Jul 15 2021 2.07 -0.03 -1.43% 2.095 2.10 2.07 9,376
Jul 14 2021 2.10 -0.04 -1.87% 2.13 2.13 2.10 19,180
Jul 13 2021 2.14 0.02 0.94% 2.12 2.14 2.11 5,928
Jul 12 2021 2.12 0.03 1.44% 2.10 2.14 2.09 43,187
Jul 09 2021 2.09 -0.02 -0.95% 2.15 2.15 2.00 91,754
Jul 08 2021 2.11 -0.06 -2.76% 2.15 2.15 2.10 25,661
Jul 07 2021 2.17 0.05 2.36% 2.14 2.17 2.12 35,939
Jul 06 2021 2.12 -0.03 -1.4% 2.15 2.15 2.12 19,040
Jul 05 2021 2.15 0.01 0.47% 2.16 2.17 2.14 30,723
Jul 02 2021 2.14 -0.05 -2.28% 2.19 2.19 2.14 37,699
See More Historical Prices ยป
Your Recent History
ASX
VGL
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:20210804 17:08:40