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
0.04 2.46% 1.665 21:22:03
Open Price Low Price High Price Close Price Prev Close
1.67 1.63 1.67 1.625
more quote information »

VGL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.3851.751.381.65108,5160.2820.22%
1 Month1.401.751.3351.5347,0480.26518.93%
3 Months1.6851.751.3351.5356,961-0.02-1.19%
6 Months1.701.881.3251.5997,870-0.035-2.06%
1 Year2.903.001.001.4991,090-1.24-42.59%
3 Years2.576.001.001.8445,120-0.905-35.21%
5 Years5.206.531.001.9634,608-3.54-67.98%

VGL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 1.625 -0.10 -5.52% 1.65 1.655 1.595 80,621
Feb 26 2021 1.72 0.06 3.61% 1.605 1.75 1.595 224,996
Feb 25 2021 1.66 0.12 7.44% 1.60 1.66 1.60 117,470
Feb 24 2021 1.545 0.15 10.36% 1.48 1.55 1.48 54,994
Feb 23 2021 1.40 0.00 0.0% 1.40 1.40 1.40 0.00
Feb 22 2021 1.40 0.02 1.45% 1.385 1.41 1.38 36,602
Feb 19 2021 1.38 0.01 0.73% 1.38 1.38 1.37 8,021
Feb 18 2021 1.37 0.02 1.48% 1.35 1.37 1.35 60,473
Feb 17 2021 1.35 -0.01 -0.74% 1.35 1.365 1.335 15,876
Feb 16 2021 1.36 -0.01 -0.73% 1.36 1.38 1.35 51,671
Feb 15 2021 1.37 -0.02 -1.08% 1.355 1.37 1.345 59,924
Feb 12 2021 1.385 -0.05 -3.15% 1.405 1.405 1.38 60,662
Feb 11 2021 1.43 -0.05 -3.38% 1.46 1.46 1.425 44,749
Feb 10 2021 1.48 -0.02 -1.0% 1.485 1.495 1.475 18,453
Feb 09 2021 1.495 -0.02 -0.99% 1.485 1.495 1.485 13,394
Feb 08 2021 1.51 0.01 1.0% 1.455 1.51 1.455 8,819
Feb 05 2021 1.495 0.04 2.4% 1.465 1.495 1.46 27,385
Feb 04 2021 1.46 0.01 0.69% 1.49 1.49 1.46 27,019
Feb 03 2021 1.45 0.03 2.47% 1.435 1.465 1.435 29,733
Feb 02 2021 1.415 -0.03 -1.74% 1.45 1.45 1.415 10,745
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:20210302 02:46:34