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
-0.07 -3.14% 2.16 04:50:01
Open Price Low Price High Price Close Price Prev Close
2.19 2.15 2.19 2.16 2.23
more quote information »

VGL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.302.372.152.3259,965-0.14-6.09%
1 Month2.062.502.062.2462,0350.104.85%
3 Months1.3552.501.3351.9566,4990.80559.41%
6 Months1.742.501.3351.7473,7000.4224.14%
1 Year1.212.501.0651.6093,3210.9578.51%
3 Years3.106.001.001.8649,212-0.94-30.32%
5 Years5.256.531.001.9736,797-3.09-58.86%

VGL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2021 2.23 0.00 0.0% 2.16 2.29 2.11 47,618
May 09 2021 2.23 0.00 0.0% 2.23 2.23 2.23 0.00
May 08 2021 2.23 0.00 0.0% 2.23 2.23 2.23 0.00
May 07 2021 2.23 -0.08 -3.46% 2.28 2.28 2.20 22,732
May 06 2021 2.31 -0.06 -2.53% 2.34 2.34 2.18 84,768
May 05 2021 2.37 0.11 4.87% 2.20 2.37 2.20 99,806
May 04 2021 2.26 -0.04 -1.74% 2.31 2.31 2.26 12,832
May 03 2021 2.30 -0.01 -0.43% 2.30 2.31 2.26 79,685
May 02 2021 2.31 0.00 0.0% 2.31 2.31 2.31 0.00
May 01 2021 2.31 0.00 0.0% 2.31 2.31 2.31 0.00
Apr 30 2021 2.31 0.08 3.59% 2.31 2.31 2.25 89,708
Apr 29 2021 2.23 0.09 4.21% 2.15 2.27 2.15 119,056
Apr 28 2021 2.14 0.04 1.9% 2.10 2.14 2.07 29,990
Apr 27 2021 2.10 0.02 0.96% 2.10 2.25 2.08 41,481
Apr 26 2021 2.08 -0.06 -2.8% 2.14 2.14 2.06 42,546
Apr 25 2021 2.14 0.00 0.0% 2.14 2.14 2.14 0.00
Apr 24 2021 2.14 0.00 0.0% 2.14 2.14 2.14 0.00
Apr 23 2021 2.14 -0.04 -1.83% 2.15 2.24 2.12 61,317
Apr 22 2021 2.18 -0.02 -0.91% 2.22 2.22 2.16 41,979
Apr 21 2021 2.20 0.07 3.29% 2.18 2.24 2.16 37,633
Apr 20 2021 2.13 -0.09 -4.05% 2.19 2.21 2.13 34,112
Apr 19 2021 2.22 -0.28 -11.2% 2.29 2.29 2.20 71,484
Apr 18 2021 2.50 0.00 0.0% 2.50 2.50 2.50 0.00
Apr 17 2021 2.50 0.00 0.0% 2.50 2.50 2.50 0.00
Apr 16 2021 2.50 0.33 15.21% 2.19 2.50 2.13 84,674
Apr 15 2021 2.17 -0.05 -2.25% 2.24 2.24 2.15 49,522
Apr 14 2021 2.22 0.05 2.3% 2.17 2.24 2.11 74,799
Apr 13 2021 2.17 0.11 5.34% 2.10 2.17 2.06 56,136
Apr 12 2021 2.06 0.01 0.49% 2.06 2.09 2.06 78,760
Apr 11 2021 2.05 0.00 0.0% 2.05 2.05 2.05 0.00
Apr 10 2021 2.05 0.00 0.0% 2.05 2.05 2.05 0.00
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:20210511 17:59:59