Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Vista Group International Limited (VGL)
Vista Group International Limited (VGL) Historical

VGL Vista Group International Limited

1.70

0.015 (0.89%)

Apr 26 2024 - Closed

Delayed by 20 minutes

VGL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	1.685	-0.03	-1.46%	1.71	1.71	1.68	8,101
Apr 23 2024	1.71	-0.03	-1.44%	1.69	1.715	1.69	4,618
Apr 22 2024	1.735	0.08	4.83%	1.635	1.735	1.635	4,278
Apr 19 2024	1.655	-0.11	-5.97%	1.65	1.695	1.65	9,463
Apr 18 2024	1.76	0.00	0.00%	1.73	1.76	1.73	8,002
Apr 17 2024	1.76	0.01	0.57%	1.75	1.77	1.745	28,041
Apr 16 2024	1.75	-0.05	-2.51%	1.76	1.76	1.75	56,613
Apr 15 2024	1.795	-0.04	-2.18%	1.79	1.795	1.79	20,950
Apr 12 2024	1.835	0.07	3.67%	1.77	1.835	1.77	66,869
Apr 11 2024	1.77	-0.03	-1.39%	1.795	1.795	1.77	123,706
Apr 10 2024	1.795	-0.01	-0.28%	1.795	1.795	1.77	27,928
Apr 09 2024	1.80	0.00	0.00%	1.79	1.80	1.745	26,421
Apr 08 2024	1.80	0.00	0.00%	1.80	1.80	1.80	0.00
Apr 05 2024	1.80	-0.03	-1.64%	1.82	1.82	1.79	1,479
Apr 04 2024	1.83	0.02	1.10%	1.815	1.83	1.815	767
Apr 03 2024	1.81	-0.03	-1.36%	1.81	1.815	1.81	723,996
Apr 02 2024	1.835	0.02	1.38%	1.80	1.835	1.80	4,304
Mar 28 2024	1.81	0.05	2.84%	1.805	1.81	1.77	30,531
Mar 27 2024	1.76	0.00	0.00%	1.805	1.805	1.74	20,559
Mar 26 2024	1.76	-0.01	-0.28%	1.80	1.80	1.76	13,656
Mar 25 2024	1.765	-0.08	-4.08%	1.80	1.80	1.76	443,117
Mar 22 2024	1.84	-0.02	-1.08%	1.82	1.84	1.77	60,168
Mar 21 2024	1.86	0.06	3.05%	1.825	1.86	1.795	2,106,586
Mar 20 2024	1.805	0.05	2.85%	1.765	1.805	1.765	29,629
Mar 19 2024	1.755	0.00	0.29%	1.75	1.755	1.75	3,789
Mar 18 2024	1.75	-0.04	-2.23%	1.78	1.78	1.71	52,288
Mar 15 2024	1.79	0.14	8.16%	1.68	1.795	1.64	50,393
Mar 14 2024	1.655	0.03	1.85%	1.63	1.70	1.63	7,422
Mar 13 2024	1.625	0.05	3.50%	1.60	1.63	1.60	13,541
Mar 12 2024	1.57	0.00	0.00%	1.57	1.57	1.57	0.00
Mar 11 2024	1.57	-0.03	-1.88%	1.565	1.5975	1.565	29,483
Mar 08 2024	1.60	0.07	4.23%	1.535	1.60	1.505	13,793
Mar 07 2024	1.535	0.03	2.33%	1.535	1.535	1.535	140
Mar 06 2024	1.50	0.02	1.69%	1.50	1.50	1.50	2,598
Mar 05 2024	1.475	0.00	0.00%	1.475	1.475	1.475	0.00
Mar 04 2024	1.475	0.00	0.00%	1.515	1.515	1.45	7,262
Mar 01 2024	1.475	-0.01	-0.34%	1.50	1.505	1.445	11,464
Feb 29 2024	1.48	-0.06	-3.90%	1.525	1.555	1.48	892
Feb 28 2024	1.54	0.11	7.32%	1.485	1.54	1.485	9,000
Feb 27 2024	1.435	-0.07	-4.33%	1.40	1.435	1.38	5,518
Feb 26 2024	1.50	0.00	0.00%	1.50	1.50	1.50	0.00
Feb 23 2024	1.50	-0.01	-0.66%	1.515	1.53	1.50	10,006
Feb 22 2024	1.51	-0.02	-0.98%	1.495	1.51	1.47	2,750
Feb 21 2024	1.525	0.00	0.00%	1.525	1.525	1.525	0.00
Feb 20 2024	1.525	0.02	1.33%	1.505	1.525	1.505	313
Feb 19 2024	1.505	-0.03	-1.63%	1.515	1.515	1.505	2,362
Feb 16 2024	1.53	0.00	0.00%	1.53	1.53	1.53	0.00
Feb 15 2024	1.53	-0.02	-1.29%	1.565	1.565	1.53	1,315
Feb 14 2024	1.55	-0.02	-0.96%	1.55	1.55	1.55	32
Feb 13 2024	1.565	0.00	0.00%	1.565	1.565	1.565	0.00
Feb 12 2024	1.565	0.07	4.68%	1.555	1.565	1.55	24,383
Feb 09 2024	1.495	0.01	0.34%	1.495	1.495	1.495	300
Feb 08 2024	1.49	0.00	0.00%	1.425	1.50	1.405	10,999
Feb 07 2024	1.49	0.00	0.00%	1.49	1.49	1.49	0.00
Feb 06 2024	1.49	0.00	0.00%	1.49	1.49	1.49	0.00
Feb 05 2024	1.49	0.00	0.00%	1.49	1.49	1.49	90
Feb 02 2024	1.49	0.00	0.00%	1.52	1.52	1.47	94,636
Feb 01 2024	1.49	0.00	0.34%	1.48	1.50	1.475	7,218
Jan 31 2024	1.485	-0.02	-1.33%	1.51	1.53	1.48	29,270
Jan 30 2024	1.505	0.06	4.51%	1.435	1.505	1.435	15,157
Jan 29 2024	1.44	0.00	0.00%	1.405	1.44	1.405	12,559
Jan 25 2024	1.44	-0.02	-1.03%	1.415	1.44	1.415	5,829

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions