Viva Energy Group Limited (VEA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 3.4300 | 3.4500 | 3.3700 | 3.4400 | 3.4400 | 4,628,701 |
| 06 May 2024 | 3.4100 | 3.4300 | 3.3800 | 3.4000 | 3.4000 | 3,690,095 |
| 03 May 2024 | 3.3600 | 3.4200 | 3.3300 | 3.3900 | 3.3900 | 2,811,144 |
| 02 May 2024 | 3.3300 | 3.3600 | 3.3200 | 3.3500 | 3.3500 | 4,651,906 |
| 01 May 2024 | 3.3700 | 3.3700 | 3.3100 | 3.3100 | 3.3100 | 14,231,003 |
| 30 Apr 2024 | 3.4900 | 3.5100 | 3.3900 | 3.4300 | 3.4300 | 5,348,784 |
| 29 Apr 2024 | 3.4900 | 3.5200 | 3.4450 | 3.5000 | 3.5000 | 3,235,526 |
| 26 Apr 2024 | 3.5100 | 3.5100 | 3.4300 | 3.4400 | 3.4400 | 3,406,078 |
| 24 Apr 2024 | 3.6000 | 3.6050 | 3.5200 | 3.5200 | 3.5200 | 4,697,505 |
| 23 Apr 2024 | 3.5900 | 3.6000 | 3.5400 | 3.5700 | 3.5700 | 3,970,453 |
| 22 Apr 2024 | 3.5700 | 3.5800 | 3.5250 | 3.5800 | 3.5800 | 3,480,833 |
| 19 Apr 2024 | 3.5100 | 3.5100 | 3.4600 | 3.5100 | 3.5100 | 2,917,278 |
| 18 Apr 2024 | 3.5200 | 3.5900 | 3.4750 | 3.5700 | 3.5700 | 7,701,488 |
| 17 Apr 2024 | 3.4800 | 3.5450 | 3.4800 | 3.5300 | 3.5300 | 8,962,109 |
| 16 Apr 2024 | 3.5300 | 3.5650 | 3.4800 | 3.4800 | 3.4800 | 5,880,323 |
| 15 Apr 2024 | 3.5900 | 3.6100 | 3.5750 | 3.6000 | 3.6000 | 3,144,287 |
| 12 Apr 2024 | 3.5900 | 3.6200 | 3.5800 | 3.5800 | 3.5800 | 4,625,253 |
| 11 Apr 2024 | 3.5900 | 3.6500 | 3.5900 | 3.6300 | 3.6300 | 4,890,883 |
| 10 Apr 2024 | 3.7200 | 3.7300 | 3.6200 | 3.6200 | 3.6200 | 9,035,000 |
| 09 Apr 2024 | 3.7800 | 3.8100 | 3.6900 | 3.7000 | 3.7000 | 4,010,091 |
| 08 Apr 2024 | 3.8400 | 3.8500 | 3.7750 | 3.8200 | 3.8200 | 4,834,710 |
| 05 Apr 2024 | 3.7500 | 3.8650 | 3.7400 | 3.8000 | 3.8000 | 5,274,955 |
| 04 Apr 2024 | 3.7200 | 3.7500 | 3.7050 | 3.7500 | 3.7500 | 2,043,853 |
| 03 Apr 2024 | 3.6900 | 3.7050 | 3.6600 | 3.7000 | 3.7000 | 3,628,463 |
| 02 Apr 2024 | 3.7000 | 3.7300 | 3.6600 | 3.6800 | 3.6800 | 3,623,404 |
| 28 Mar 2024 | 3.7200 | 3.7300 | 3.6700 | 3.7000 | 3.7000 | 3,423,171 |
| 27 Mar 2024 | 3.6900 | 3.7050 | 3.6650 | 3.6900 | 3.6900 | 2,484,270 |
| 26 Mar 2024 | 3.6600 | 3.7600 | 3.6600 | 3.7200 | 3.7200 | 5,076,066 |
| 25 Mar 2024 | 3.6100 | 3.6700 | 3.6000 | 3.6600 | 3.6600 | 5,172,931 |
| 22 Mar 2024 | 3.6100 | 3.6100 | 3.5600 | 3.5900 | 3.5900 | 2,118,990 |
| 21 Mar 2024 | 3.5900 | 3.6450 | 3.5800 | 3.6100 | 3.6100 | 5,501,020 |
| 20 Mar 2024 | 3.5300 | 3.5550 | 3.5000 | 3.5400 | 3.5400 | 3,842,075 |
| 19 Mar 2024 | 3.5300 | 3.5300 | 3.4900 | 3.5100 | 3.5100 | 2,842,227 |
| 18 Mar 2024 | 3.4900 | 3.5200 | 3.4700 | 3.5100 | 3.5100 | 3,528,317 |
| 15 Mar 2024 | 3.4400 | 3.5150 | 3.4300 | 3.5000 | 3.5000 | 19,001,839 |
| 14 Mar 2024 | 3.4500 | 3.5000 | 3.4150 | 3.4700 | 3.4700 | 6,234,581 |
| 13 Mar 2024 | 3.4200 | 3.4500 | 3.3800 | 3.4100 | 3.4100 | 5,906,726 |
| 12 Mar 2024 | 3.3900 | 3.4450 | 3.3700 | 3.4200 | 3.4200 | 3,230,373 |
| 11 Mar 2024 | 3.4700 | 3.4700 | 3.4000 | 3.4100 | 3.4100 | 2,461,725 |
| 08 Mar 2024 | 3.5300 | 3.5400 | 3.4800 | 3.4800 | 3.4800 | 3,586,289 |
| 07 Mar 2024 | 3.5300 | 3.5300 | 3.4400 | 3.5000 | 3.5000 | 7,071,647 |
| 07 Mar 2024 | 0.071 Dividend | |||||
| 06 Mar 2024 | 3.5700 | 3.5900 | 3.4800 | 3.5600 | 3.4890 | 9,883,461 |
| 05 Mar 2024 | 3.6000 | 3.6100 | 3.5450 | 3.5700 | 3.4988 | 3,635,724 |
| 04 Mar 2024 | 3.7200 | 3.7300 | 3.5700 | 3.5900 | 3.5184 | 7,104,328 |
| 01 Mar 2024 | 3.6700 | 3.7250 | 3.6400 | 3.7100 | 3.6360 | 5,821,647 |
| 29 Feb 2024 | 3.6100 | 3.6800 | 3.5500 | 3.6700 | 3.5968 | 6,437,193 |
| 28 Feb 2024 | 3.5000 | 3.6000 | 3.4900 | 3.6000 | 3.5282 | 4,792,422 |
| 27 Feb 2024 | 3.4400 | 3.5000 | 3.4200 | 3.4900 | 3.4204 | 2,578,517 |
| 26 Feb 2024 | 3.5100 | 3.5200 | 3.3750 | 3.4300 | 3.3616 | 4,937,011 |
| 23 Feb 2024 | 3.5400 | 3.5600 | 3.4900 | 3.5100 | 3.4400 | 4,648,845 |
| 22 Feb 2024 | 3.4700 | 3.5900 | 3.4500 | 3.5500 | 3.4792 | 8,141,375 |
| 21 Feb 2024 | 3.5500 | 3.6500 | 3.4200 | 3.5100 | 3.4400 | 11,793,250 |
| 20 Feb 2024 | 3.6100 | 3.6700 | 3.5900 | 3.6600 | 3.5870 | 5,329,051 |
| 19 Feb 2024 | 3.6600 | 3.6950 | 3.6400 | 3.6600 | 3.5870 | 5,374,270 |
| 16 Feb 2024 | 3.6800 | 3.7200 | 3.6600 | 3.6600 | 3.5870 | 5,674,248 |
| 15 Feb 2024 | 3.6100 | 3.6600 | 3.6050 | 3.6500 | 3.5772 | 3,104,000 |
| 14 Feb 2024 | 3.6000 | 3.6400 | 3.5850 | 3.6300 | 3.5576 | 2,950,334 |
| 13 Feb 2024 | 3.6600 | 3.6600 | 3.6000 | 3.6300 | 3.5576 | 4,411,192 |
| 12 Feb 2024 | 3.7000 | 3.7000 | 3.6300 | 3.6300 | 3.5576 | 2,195,364 |
| 09 Feb 2024 | 3.6600 | 3.6700 | 3.6550 | 3.6700 | 3.5968 | 2,425,500 |
| 08 Feb 2024 | 3.6200 | 3.6400 | 3.6100 | 3.6300 | 3.5576 | 1,633,156 |
| 07 Feb 2024 | 3.6300 | 3.6350 | 3.5500 | 3.6200 | 3.5478 | 4,319,687 |
| 06 Feb 2024 | 3.6000 | 3.6600 | 3.6000 | 3.6100 | 3.5380 | 3,396,963 |
| 05 Feb 2024 | 3.5800 | 3.6400 | 3.5550 | 3.6200 | 3.5478 | 1,665,573 |
| 02 Feb 2024 | 3.6500 | 3.6800 | 3.5200 | 3.6000 | 3.5282 | 4,504,367 |
| 01 Feb 2024 | 3.4900 | 3.5450 | 3.4900 | 3.5200 | 3.4498 | 3,546,232 |
| 31 Jan 2024 | 3.5100 | 3.5350 | 3.4900 | 3.5100 | 3.4400 | 4,745,264 |
| 30 Jan 2024 | 3.4800 | 3.4900 | 3.4500 | 3.4900 | 3.4204 | 3,194,632 |
| 29 Jan 2024 | 3.4700 | 3.4900 | 3.4600 | 3.4700 | 3.4008 | 3,311,922 |
| 25 Jan 2024 | 3.5000 | 3.5100 | 3.4150 | 3.4400 | 3.3714 | 4,475,366 |
| 24 Jan 2024 | 3.3900 | 3.4100 | 3.3400 | 3.4100 | 3.3420 | 3,225,667 |
| 23 Jan 2024 | 3.3600 | 3.3800 | 3.3100 | 3.3300 | 3.2636 | 3,437,390 |
| 22 Jan 2024 | 3.3500 | 3.3650 | 3.3300 | 3.3400 | 3.2734 | 2,475,685 |
| 19 Jan 2024 | 3.4200 | 3.4200 | 3.3000 | 3.3200 | 3.2538 | 4,738,850 |
| 18 Jan 2024 | 3.3700 | 3.3900 | 3.3350 | 3.3600 | 3.2930 | 3,993,598 |
| 17 Jan 2024 | 3.4200 | 3.4400 | 3.3950 | 3.4100 | 3.3420 | 1,359,030 |
| 16 Jan 2024 | 3.4500 | 3.4700 | 3.4150 | 3.4300 | 3.3616 | 1,466,257 |
| 15 Jan 2024 | 3.4500 | 3.4700 | 3.4350 | 3.4550 | 3.3861 | 344,783 |
| 12 Jan 2024 | 3.4600 | 3.4800 | 3.4200 | 3.4400 | 3.3714 | 2,087,682 |
| 11 Jan 2024 | 3.4400 | 3.4600 | 3.3900 | 3.4600 | 3.3910 | 2,252,709 |
| 10 Jan 2024 | 3.4800 | 3.5100 | 3.4350 | 3.4500 | 3.3812 | 3,403,195 |
| 09 Jan 2024 | 3.4900 | 3.5000 | 3.4300 | 3.4900 | 3.4204 | 3,708,567 |
| 08 Jan 2024 | 3.4600 | 3.4850 | 3.4400 | 3.4500 | 3.3812 | 1,699,204 |
| 05 Jan 2024 | 3.5000 | 3.5000 | 3.4300 | 3.4600 | 3.3910 | 2,252,277 |
| 04 Jan 2024 | 3.5000 | 3.5050 | 3.4700 | 3.5000 | 3.4302 | 2,238,047 |
| 03 Jan 2024 | 3.4800 | 3.5000 | 3.4600 | 3.4600 | 3.3910 | 1,301,722 |
| 02 Jan 2024 | 3.4900 | 3.5200 | 3.4800 | 3.5100 | 3.4400 | 1,657,236 |
| 29 Dec 2023 | 3.4900 | 3.5000 | 3.4550 | 3.4900 | 3.4204 | 1,816,704 |
| 28 Dec 2023 | 3.4800 | 3.5000 | 3.4550 | 3.4900 | 3.4204 | 1,672,585 |
| 27 Dec 2023 | 3.4900 | 3.5000 | 3.4400 | 3.4500 | 3.3812 | 2,337,302 |
| 22 Dec 2023 | 3.3900 | 3.4300 | 3.3750 | 3.4100 | 3.3420 | 2,598,673 |
| 21 Dec 2023 | 3.3600 | 3.3900 | 3.3400 | 3.3900 | 3.3224 | 2,955,488 |
| 20 Dec 2023 | 3.4000 | 3.4000 | 3.3700 | 3.3800 | 3.3126 | 2,531,052 |
| 19 Dec 2023 | 3.3900 | 3.4000 | 3.3450 | 3.3600 | 3.2930 | 3,445,285 |
| 18 Dec 2023 | 3.3900 | 3.3900 | 3.3550 | 3.3700 | 3.3028 | 2,203,650 |
| 15 Dec 2023 | 3.3300 | 3.4200 | 3.3200 | 3.4100 | 3.3420 | 11,526,709 |
| 14 Dec 2023 | 3.2500 | 3.3200 | 3.2300 | 3.3200 | 3.2538 | 8,797,547 |
| 13 Dec 2023 | 3.1300 | 3.1500 | 3.1100 | 3.1300 | 3.0676 | 2,953,260 |
| 12 Dec 2023 | 3.1000 | 3.1250 | 3.0650 | 3.1200 | 3.0578 | 4,085,522 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.