New Zealand markets closed

Vista Group International Limited (VGL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.2000-0.0200 (-0.90%)
At close: 05:00PM NZST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20242.20002.20002.17002.20002.200053,091
19 Jun 20242.25002.25002.25002.25002.2500-
18 Jun 20242.35002.35002.22002.25002.2500158,788
17 Jun 20242.36002.39002.32002.32002.320052,706
14 Jun 20242.26002.37002.26002.35002.350027,085
13 Jun 20242.27002.33002.23002.33002.3300103,209
12 Jun 20242.20002.29002.20002.27002.270051,869
11 Jun 20242.25002.28002.23002.25002.2500217,553
10 Jun 20242.25002.25002.20002.25002.2500267,286
07 Jun 20242.30002.30002.20002.27002.270057,150
06 Jun 20242.23002.30002.23002.30002.3000103,930
05 Jun 20242.19002.23002.17002.23002.230098,239
04 Jun 20242.16002.18002.14002.18002.1800113,514
31 May 20242.12002.19002.12002.19002.1900120,599
30 May 20242.11002.14002.09002.14002.1400164,698
29 May 20242.10002.12002.08002.12002.1200705,592
28 May 20242.09002.10002.05002.10002.1000453,265
27 May 20242.10002.22002.10002.10002.100050,438,698
24 May 20241.81001.84001.81001.84001.8400512,209
23 May 20241.82001.84001.79001.84001.8400550,736
22 May 20241.80001.84001.80001.84001.840020,262
21 May 20241.75001.80001.75001.80001.800048,278
20 May 20241.74001.83001.74001.82001.8200331,563
17 May 20241.78001.80001.77001.80001.800038,722
16 May 20241.74001.77001.72001.77001.77001,493,400
15 May 20241.80001.83001.75001.77001.770042,129
14 May 20241.80001.81001.80001.80001.80001,011,766
13 May 20241.83001.86001.83001.85001.850047,226
10 May 20241.76001.83001.76001.83001.8300245,968
09 May 20241.80001.80001.75001.77001.770018,899
08 May 20241.82001.83001.78001.83001.830091,287
07 May 20241.80001.85001.75001.85001.8500554,200
06 May 20241.83001.83001.81001.81001.8100886,098
03 May 20241.80001.85001.80001.85001.850073,130
02 May 20241.84001.84001.72001.80001.800010,569
01 May 20241.80001.84001.75001.84001.8400267,709
30 Apr 20241.84001.84001.81001.81001.8100409,756
29 Apr 20241.83001.83001.78001.83001.830035,734
26 Apr 20241.84001.84001.83001.83001.830015,715
24 Apr 20241.86001.86001.84001.86001.8600205,607
23 Apr 20241.88001.88001.85001.88001.880012,636
22 Apr 20241.86001.86001.78001.86001.860032,549
19 Apr 20241.85001.86001.80001.86001.86001,510,846
18 Apr 20241.92001.92001.85001.85001.850028,816
17 Apr 20241.89001.91001.88001.91001.910018,026
16 Apr 20241.90001.91001.87001.89001.89009,779
15 Apr 20241.94001.95001.92001.93001.930047,798
12 Apr 20241.94001.94001.94001.94001.9400-
11 Apr 20241.92001.94001.90001.94001.940034,938
10 Apr 20241.97001.97001.91001.91001.910094,097
09 Apr 20241.98001.98001.98001.98001.9800-
08 Apr 20241.95001.98001.95001.98001.980078,976
05 Apr 20241.97001.98001.94001.98001.980034,201
04 Apr 20241.97002.00001.95002.00002.000091,510
03 Apr 20241.98002.00001.97001.98001.9800960,387
02 Apr 20241.99002.00001.98002.00002.000068,740
28 Mar 20241.91002.00001.90002.00002.0000535,429
27 Mar 20241.91001.92001.90001.91001.910095,410
26 Mar 20241.92001.95001.89001.91001.910078,336
25 Mar 20241.90001.94001.86001.92001.9200886,647
22 Mar 20241.97001.97001.91001.92001.920030,186
21 Mar 20241.95001.99001.94001.99001.9900510,758
20 Mar 20241.90001.96001.89001.95001.95001,187,825
19 Mar 20241.89001.92001.89001.91001.9100623,506
18 Mar 20241.82001.91001.80001.91001.91001,918,776
15 Mar 20241.76001.85001.76001.85001.85001,218,573
14 Mar 20241.73001.77001.73001.76001.760044,246
13 Mar 20241.71001.74001.71001.73001.7300116,317
12 Mar 20241.68001.70001.67001.70001.7000181,269
11 Mar 20241.67001.68001.66001.67001.670071,582
08 Mar 20241.62001.68001.62001.68001.6800137,018
07 Mar 20241.64001.65001.61001.62001.620040,568
06 Mar 20241.60001.65001.59001.65001.65001,598,516
05 Mar 20241.57001.63001.56001.63001.6300706,313
04 Mar 20241.56001.59001.55001.58001.580051,030
01 Mar 20241.60001.60001.55001.58001.5800379,716
29 Feb 20241.66001.66001.61001.61001.610058,250
28 Feb 20241.52001.65001.52001.65001.65002,074,992
27 Feb 20241.58001.58001.51001.52001.52003,398
26 Feb 20241.55001.56001.53001.56001.5600381,998
23 Feb 20241.59001.60001.58001.58001.580027,722
22 Feb 20241.53001.60001.50001.60001.6000156,214
21 Feb 20241.58001.58001.55001.55001.55007,074
20 Feb 20241.60001.61001.55001.61001.610032,699
19 Feb 20241.61001.63001.60001.60001.600033,083
16 Feb 20241.63001.63001.60001.63001.6300629,092
15 Feb 20241.63001.67001.63001.63001.630071,026
14 Feb 20241.63001.63001.63001.63001.630015,504
13 Feb 20241.65001.65001.63001.63001.630019,858
12 Feb 20241.62001.66001.62001.65001.6500156,507
09 Feb 20241.60001.64001.59001.64001.6400107,877
08 Feb 20241.58001.60001.53001.60001.60001,467,113
07 Feb 20241.56001.59001.53001.59001.59001,138,511
05 Feb 20241.60001.62001.59001.60001.600068,754
02 Feb 20241.60001.61001.59001.60001.6000287,621
01 Feb 20241.58001.60001.55001.60001.600062,068
31 Jan 20241.61001.63001.57001.63001.630083,025
30 Jan 20241.55001.64001.55001.64001.6400646,790
29 Jan 20241.54001.56001.54001.55001.550015,602
26 Jan 20241.55001.55001.54001.55001.5500384,786
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...