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 ISIN Company Description
Vista Group International Limited VGL Australian Stock Exchange Ordinary Share NZVGLE0003S1
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.675 15:36:56
Open Price Low Price High Price Close Price Previous Close
1.675
more quote information »

VGL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.621.6651.571.60128,6930.0553.4%
1 Month1.451.741.371.56116,0500.22515.52%
3 Months1.701.881.3251.61137,052-0.025-1.47%
6 Months1.302.061.0651.54117,3750.37528.85%
1 Year3.563.841.001.5681,403-1.89-52.95%
3 Years2.506.001.001.9140,029-0.825-33.0%
5 Years5.356.531.002.0531,745-3.68-68.69%

VGL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 1.61 0.02 1.26% 1.60 1.61 1.60 11,095
Nov 20 2020 1.59 -0.02 -1.24% 1.60 1.60 1.57 33,376
Nov 19 2020 1.61 0.01 0.31% 1.605 1.615 1.58 216,229
Nov 18 2020 1.605 0.00 0.31% 1.61 1.625 1.58 73,884
Nov 17 2020 1.60 0.00 0.0% 1.62 1.665 1.60 308,880
Nov 16 2020 1.60 0.01 0.63% 1.605 1.605 1.60 1,365
Nov 13 2020 1.59 -0.01 -0.63% 1.59 1.605 1.58 79,188
Nov 12 2020 1.60 -0.04 -2.44% 1.625 1.625 1.585 129,958
Nov 11 2020 1.64 -0.03 -1.8% 1.67 1.67 1.635 195,778
Nov 10 2020 1.67 0.28 20.14% 1.74 1.74 1.63 502,049
Nov 09 2020 1.39 -0.01 -0.71% 1.42 1.43 1.385 122,775
Nov 06 2020 1.40 0.01 1.08% 1.385 1.41 1.385 101,442
Nov 05 2020 1.385 -0.02 -1.07% 1.39 1.40 1.37 56,142
Nov 04 2020 1.40 0.00 0.0% 1.40 1.40 1.40 0.00
Nov 03 2020 1.40 0.01 0.72% 1.39 1.4375 1.39 47,401
Nov 02 2020 1.39 -0.03 -2.11% 1.41 1.41 1.37 73,407
Oct 30 2020 1.42 0.01 0.71% 1.44 1.45 1.415 32,394
Oct 29 2020 1.41 -0.09 -6.0% 1.42 1.445 1.41 122,839
Oct 28 2020 1.50 0.04 2.74% 1.50 1.52 1.45 60,834
Oct 27 2020 1.46 0.01 0.69% 1.45 1.495 1.45 35,919
Oct 26 2020 1.45 -0.02 -1.36% 1.445 1.45 1.42 11,394
Oct 23 2020 1.47 -0.05 -2.97% 1.50 1.50 1.46 18,147
See More Historical Prices »
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:20201124 22:00:37