Vista Historical Data - VGL

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 Low Price High Price Open Price Close Price Last Traded
0.08 5.93% 1.43 1.345 1.43 1.345 1.35 04:50:03
more quote information »

VGL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.3751.431.251.2996,5200.0554.0%
1 Month1.171.4851.101.25100,4760.2622.22%
3 Months2.852.901.001.2674,903-1.42-49.82%
6 Months3.533.841.001.6044,006-2.10-59.49%
1 Year5.536.001.002.1527,363-4.10-74.14%
3 Years5.806.001.002.6217,553-4.37-75.34%
5 Years4.756.531.002.8115,220-3.32-69.89%

VGL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 1.43 0.08 5.93% 1.345 1.43 1.345 50,486
May 28 2020 1.35 0.08 6.3% 1.315 1.355 1.30 130,892
May 27 2020 1.27 -0.03 -2.31% 1.32 1.32 1.255 193,571
May 26 2020 1.30 0.00 0.0% 1.305 1.31 1.25 140,140
May 25 2020 1.30 -0.01 -0.76% 1.30 1.385 1.29 56,454
May 22 2020 1.31 -0.04 -2.6% 1.32 1.33 1.285 52,358
May 21 2020 1.345 -0.03 -2.18% 1.375 1.38 1.325 40,078
May 20 2020 1.375 0.01 0.95% 1.38 1.38 1.345 28,700
May 19 2020 1.362 0.03 2.02% 1.35 1.38 1.345 54,839
May 18 2020 1.335 0.02 1.52% 1.325 1.355 1.325 16,040
May 15 2020 1.315 -0.02 -1.13% 1.35 1.35 1.30 21,713
May 14 2020 1.33 -0.02 -1.48% 1.345 1.35 1.315 65,137
May 13 2020 1.35 -0.01 -0.74% 1.345 1.38 1.285 187,894
May 12 2020 1.36 0.11 8.37% 1.405 1.485 1.33 144,242
May 11 2020 1.255 0.08 6.81% 1.21 1.31 1.20 308,200
May 08 2020 1.175 0.06 5.38% 1.17 1.21 1.17 131,635
May 07 2020 1.115 -0.04 -3.04% 1.15 1.19 1.115 125,015
May 06 2020 1.15 0.04 4.07% 1.16 1.175 1.15 47,579
May 05 2020 1.105 -0.02 -1.34% 1.14 1.145 1.105 46,556
May 04 2020 1.12 -0.05 -4.27% 1.12 1.12 1.10 53,931
May 01 2020 1.17 0.00 0.0% 1.17 1.17 1.12 94,748
Apr 30 2020 1.17 0.00 0.0% 1.17 1.17 1.13 200,698
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:20200530 03:23:13