New Zealand markets open in 4 hours 26 minutes

Vista Group International Limited (VGL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.4500-0.0100 (-0.68%)
At close: 05:00PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
26 May 20221.46001.47001.43001.45001.450095,637
26 May 20221.46001.47001.43001.45001.450095,637
25 May 20221.51001.52001.43001.46001.4600184,070
24 May 20221.52001.53001.50001.50001.500076,835
23 May 20221.54001.55001.50001.55001.550087,750
20 May 20221.60001.60001.55001.55001.55004,562
19 May 20221.60001.61001.58001.60001.6000102,863
18 May 20221.68001.69001.60001.65001.650065,211
17 May 20221.70001.70001.67001.68001.6800218,380
16 May 20221.71001.73001.71001.72001.720042,418
13 May 20221.77001.77001.70001.71001.7100267,803
12 May 20221.74001.78001.72001.77001.770022,406
11 May 20221.76001.77001.74001.76001.760033,707
10 May 20221.74001.76001.71001.76001.760043,097
09 May 20221.85001.87001.76001.76001.760079,937
06 May 20221.85001.86001.82001.86001.860044,940
05 May 20221.86001.89001.86001.87001.870022,240
04 May 20221.85001.86001.85001.86001.860011,243
03 May 20221.87001.89001.85001.85001.850019,447
02 May 20221.85001.90001.82001.87001.8700225,809
29 Apr 20221.89001.90001.86001.87001.8700106,643
28 Apr 20221.81001.89001.81001.89001.890096,965
27 Apr 20221.79001.79001.77001.79001.7900133,377
26 Apr 20221.78001.81001.75001.80001.800061,387
22 Apr 20221.77001.81001.75001.77001.770065,550
21 Apr 20221.71001.81001.71001.78001.780018,108
20 Apr 20221.70001.72001.69001.71001.7100151,074
19 Apr 20221.71001.75001.69001.71001.7100447,657
14 Apr 20221.73001.76001.72001.73001.730031,327
13 Apr 20221.83001.83001.75001.75001.750034,230
12 Apr 20221.83001.83001.78001.78001.780037,949
11 Apr 20221.85001.85001.80001.83001.830031,171
08 Apr 20221.85001.85001.81001.85001.850049,851
07 Apr 20221.82001.82001.79001.82001.8200100,469
06 Apr 20221.84001.84001.77001.84001.8400107,231
05 Apr 20221.76001.85001.75001.85001.850051,038
04 Apr 20221.80001.80001.75001.75001.750057,331
01 Apr 20221.85001.85001.82001.82001.820068,425
31 Mar 20221.86001.86001.82001.86001.860077,438
30 Mar 20221.85001.87001.83001.87001.870042,336
29 Mar 20221.89001.90001.83001.85001.8500382,480
28 Mar 20221.86001.87001.85001.85001.8500262,980
25 Mar 20221.85001.86001.84001.86001.860033,960
24 Mar 20221.80001.86001.80001.85001.8500129,440
23 Mar 20221.84001.84001.80001.80001.800069,362
22 Mar 20221.85001.85001.82001.84001.8400106,103
21 Mar 20221.81001.88001.81001.85001.8500116,033
18 Mar 20221.85001.88001.80001.80001.8000491,859
17 Mar 20221.75001.85001.75001.85001.850065,774
16 Mar 20221.74001.76001.70001.71001.7100195,032
15 Mar 20221.68001.72001.68001.69001.6900148,223
14 Mar 20221.75001.75001.69001.69001.6900216,454
11 Mar 20221.82001.82001.73001.75001.750091,813
10 Mar 20221.83001.86001.77001.80001.8000125,476
09 Mar 20221.84001.86001.76001.79001.79004,175,886
08 Mar 20221.84001.84001.73001.84001.8400249,232
07 Mar 20221.93001.93001.84001.84001.8400102,690
04 Mar 20221.99001.99001.92001.93001.93001,486,352
03 Mar 20222.00002.01001.98002.00002.0000654,728
02 Mar 20222.02002.03001.98001.98001.98001,676,883
01 Mar 20222.03002.07001.99002.02002.0200812,805
28 Feb 20221.95001.97001.91001.97001.9700462,477
25 Feb 20221.84001.99001.84001.99001.9900229,794
24 Feb 20221.94001.95001.84001.84001.8400123,619
23 Feb 20221.98001.98001.92001.95001.950018,808
22 Feb 20222.01002.02001.98001.98001.9800108,835
21 Feb 20222.03002.03002.00002.02002.020078,439
18 Feb 20222.04002.05002.01002.05002.0500287,871
17 Feb 20222.05002.08002.04002.08002.0800182,428
16 Feb 20222.07002.09002.05002.09002.0900110,428
15 Feb 20222.09002.09002.01002.05002.050096,737
14 Feb 20222.10002.12002.09002.09002.090021,610
11 Feb 20222.20002.20002.12002.12002.1200162,162
10 Feb 20222.20002.20002.18002.20002.200069,455
09 Feb 20222.10002.20002.10002.20002.2000125,569
08 Feb 20222.14002.16002.11002.14002.140062,652
04 Feb 20222.09002.15002.09002.15002.150070,480
03 Feb 20222.18002.18002.11002.13002.1300514,683
02 Feb 20222.15002.22002.06002.20002.2000292,553
01 Feb 20222.10002.16002.10002.12002.1200134,428
31 Jan 20222.00002.09001.99002.09002.090017,459
28 Jan 20222.04002.04001.99002.00002.000060,412
27 Jan 20222.10002.11002.00002.07002.0700132,877
26 Jan 20222.05002.11002.05002.10002.1000145,265
25 Jan 20222.15002.15002.03002.03002.0300106,899
24 Jan 20222.20002.20002.10002.17002.1700154,447
21 Jan 20222.22002.22002.20002.22002.220024,710
20 Jan 20222.18002.20002.18002.19002.19005,436
19 Jan 20222.29002.29002.18002.18002.1800197,606
18 Jan 20222.22002.27002.20002.27002.270041,853
17 Jan 20222.20002.23002.20002.22002.22004,343
14 Jan 20222.20002.20002.17002.17002.170036,901
13 Jan 20222.19002.21002.17002.17002.170031,473
12 Jan 20222.18002.23002.17002.23002.230026,420
11 Jan 20222.22002.25002.18002.18002.1800347,016
10 Jan 20222.25002.26002.24002.26002.260084,053
07 Jan 20222.30002.32002.23002.26002.2600144,928
06 Jan 20222.41002.41002.25002.32002.320071,570
05 Jan 20222.39002.41002.37002.41002.410026,326
31 Dec 20212.36002.39002.35002.39002.390055,419
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...