VGL

Vista Historical Data

VGL Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 2.25 0.10 4.41% 2.15 2.25 2.15 30,734
Dec 02 2021 2.155 -0.08 -3.36% 2.16 2.17 2.14 37,856
Dec 01 2021 2.23 0.01 0.45% 2.17 2.23 2.17 13,371
Nov 30 2021 2.22 -0.01 -0.45% 2.23 2.23 2.15 33,777
Nov 29 2021 2.23 -0.05 -2.19% 2.18 2.23 2.13 82,138
Nov 26 2021 2.28 0.06 2.7% 2.20 2.30 2.20 56,879
Nov 25 2021 2.22 0.01 0.45% 2.19 2.24 2.08 72,543
Nov 24 2021 2.21 -0.23 -9.43% 2.40 2.40 2.19 72,794
Nov 23 2021 2.44 -0.05 -2.01% 2.42 2.44 2.38 9,814
Nov 22 2021 2.49 -0.01 -0.4% 2.47 2.50 2.43 9,073
Nov 19 2021 2.50 0.01 0.4% 2.49 2.50 2.47 48,537
Nov 18 2021 2.49 0.00 0.0% 2.49 2.50 2.45 19,121
Nov 17 2021 2.49 0.09 3.75% 2.44 2.50 2.43 7,687
Nov 16 2021 2.40 -0.07 -2.83% 2.50 2.50 2.40 13,027
Nov 15 2021 2.47 -0.03 -1.2% 2.46 2.49 2.42 12,906
Nov 12 2021 2.50 -0.09 -3.47% 2.57 2.57 2.50 134,901
Nov 11 2021 2.59 0.01 0.39% 2.56 2.59 2.53 55,150
Nov 10 2021 2.58 0.03 1.18% 2.58 2.58 2.55 12,014
Nov 09 2021 2.55 0.04 1.59% 2.54 2.61 2.53 57,486
Nov 08 2021 2.51 0.06 2.45% 2.46 2.59 2.45 32,276
Nov 05 2021 2.45 0.02 0.82% 2.40 2.46 2.40 45,112
Nov 04 2021 2.43 0.02 0.83% 2.45 2.45 2.39 19,618
Nov 03 2021 2.41 -0.04 -1.63% 2.41 2.45 2.33 38,942
Nov 02 2021 2.45 0.05 2.08% 2.38 2.45 2.38 5,711
Nov 01 2021 2.40 -0.10 -4.0% 2.42 2.42 2.40 8,961
Oct 29 2021 2.50 0.04 1.63% 2.48 2.50 2.36 28,960
Oct 28 2021 2.46 -0.01 -0.4% 2.41 2.47 2.41 17,807
Oct 27 2021 2.47 -0.02 -0.8% 2.47 2.48 2.46 13,664
Oct 26 2021 2.49 0.16 6.87% 2.50 2.50 2.34 16,536
Oct 25 2021 2.33 -0.02 -0.85% 2.45 2.49 2.32 82,450
Oct 22 2021 2.35 -0.05 -2.08% 2.38 2.38 2.35 19,157
Oct 21 2021 2.40 0.01 0.42% 2.36 2.40 2.35 15,490
Oct 20 2021 2.39 0.05 2.14% 2.30 2.46 2.30 21,895
Oct 19 2021 2.34 0.00 0.0% 2.32 2.34 2.28 49,598
Oct 18 2021 2.34 -0.07 -2.9% 2.41 2.44 2.32 60,654
Oct 15 2021 2.41 -0.06 -2.43% 2.44 2.46 2.365 18,444
Oct 14 2021 2.47 0.03 1.23% 2.43 2.47 2.40 12,261
Oct 13 2021 2.44 0.00 0.0% 2.41 2.45 2.39 9,424
Oct 12 2021 2.44 -0.03 -1.21% 2.49 2.49 2.44 50,123
Oct 11 2021 2.47 -0.04 -1.59% 2.50 2.50 2.45 4,992
Oct 08 2021 2.51 0.01 0.4% 2.46 2.53 2.41 78,133
Oct 07 2021 2.50 -0.03 -1.19% 2.48 2.53 2.46 20,690
Oct 06 2021 2.53 0.01 0.4% 2.51 2.58 2.46 50,232
Oct 05 2021 2.52 -0.06 -2.33% 2.54 2.54 2.47 25,162
Oct 04 2021 2.58 0.09 3.61% 2.56 2.59 2.56 47,518
Oct 01 2021 2.49 -0.09 -3.49% 2.56 2.60 2.49 12,544
Sep 30 2021 2.58 -0.15 -5.49% 2.65 2.65 2.56 61,296
Sep 29 2021 2.73 0.06 2.25% 2.65 2.73 2.48 105,326
Sep 28 2021 2.67 -0.03 -1.11% 2.70 2.70 2.63 29,238
Sep 27 2021 2.70 0.19 7.57% 2.57 2.74 2.57 130,846
Sep 24 2021 2.51 0.04 1.62% 2.47 2.56 2.47 32,904
Sep 23 2021 2.47 0.02 0.82% 2.48 2.48 2.43 19,037
Sep 22 2021 2.45 0.05 2.08% 2.44 2.45 2.39 33,172
Sep 21 2021 2.40 0.05 2.13% 2.27 2.44 2.27 34,702
Sep 20 2021 2.35 -0.08 -3.29% 2.40 2.40 2.35 10,359
Sep 17 2021 2.43 -0.03 -1.22% 2.48 2.48 2.41 40,186
Sep 16 2021 2.46 -0.05 -1.8% 2.51 2.51 2.46 12,228
Sep 15 2021 2.505 0.05 2.24% 2.42 2.59 2.41 190,540
Sep 14 2021 2.45 0.11 4.7% 2.29 2.45 2.29 47,099
Sep 13 2021 2.34 0.02 0.86% 2.28 2.34 2.28 38,568
Sep 10 2021 2.32 0.00 0.0% 2.32 2.33 2.29 16,868
Sep 09 2021 2.32 0.02 0.87% 2.30 2.33 2.29 13,071
Sep 08 2021 2.30 -0.02 -0.86% 2.28 2.33 2.26 26,611
Sep 07 2021 2.32 0.01 0.43% 2.30 2.33 2.30 13,315
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:20211206 18:38:26