New Zealand markets open in 2 hours 45 minutes

Vista Group International Limited (VGL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.2600-0.0200 (-0.88%)
At close: 05:00PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20212.28002.34002.26002.26002.2600270,556
29 Nov 20212.28002.32002.27002.28002.2800432,629
26 Nov 20212.32002.37002.30002.34002.3400603,441
25 Nov 20212.35002.35002.20002.34002.3400140,511
24 Nov 20212.46002.46002.30002.36002.36001,860,334
23 Nov 20212.59002.59002.47002.50002.50001,663,076
22 Nov 20212.59002.60002.52002.60002.600025,679
19 Nov 20212.57002.60002.52002.59002.5900149,292
18 Nov 20212.52002.58002.52002.58002.5800140,776
17 Nov 20212.57002.57002.51002.54002.5400108,404
16 Nov 20212.56002.60002.56002.57002.570034,421
15 Nov 20212.64002.64002.55002.57002.5700263,806
12 Nov 20212.63002.65002.59002.63002.6300107,870
11 Nov 20212.65002.65002.63002.65002.650095,476
10 Nov 20212.60002.70002.59002.65002.6500191,052
09 Nov 20212.63002.70002.63002.65002.6500127,255
08 Nov 20212.55002.65002.53002.65002.650080,975
05 Nov 20212.50002.57002.50002.55002.5500146,720
04 Nov 20212.53002.55002.50002.50002.500044,405
03 Nov 20212.51002.55002.45002.55002.5500375,018
02 Nov 20212.51002.51002.49002.50002.5000136,654
01 Nov 20212.51002.56002.51002.54002.5400111,581
29 Oct 20212.52002.55002.48002.53002.5300312,478
28 Oct 20212.56002.56002.50002.55002.5500156,229
27 Oct 20212.49002.61002.49002.58002.580077,244
26 Oct 20212.45002.52002.45002.49002.4900251,294
22 Oct 20212.50002.50002.45002.45002.450066,286
21 Oct 20212.51002.51002.45002.49002.490031,967
20 Oct 20212.40002.55002.40002.50002.5000110,939
19 Oct 20212.44002.45002.40002.40002.4000575,971
18 Oct 20212.55002.59002.43002.43002.4300689,289
15 Oct 20212.63002.63002.52002.54002.5400240,180
14 Oct 20212.54002.60002.53002.60002.600030,426
13 Oct 20212.58002.59002.54002.55002.550027,626
12 Oct 20212.63002.64002.58002.58002.580038,662
11 Oct 20212.64002.64002.60002.63002.63009,464
08 Oct 20212.60002.64002.55002.63002.6300179,146
07 Oct 20212.64002.64002.58002.60002.6000254,551
06 Oct 20212.60002.68002.57002.64002.6400121,243
05 Oct 20212.67002.67002.57002.60002.6000402,732
04 Oct 20212.71002.75002.67002.67002.670054,841
01 Oct 20212.71002.72002.67002.70002.700069,016
30 Sep 20212.77002.77002.70002.71002.71001,893,784
29 Sep 20212.77002.78002.59002.77002.770063,169
28 Sep 20212.75002.80002.69002.79002.7900159,624
27 Sep 20212.62002.79002.59002.75002.7500235,221
24 Sep 20212.55002.62002.55002.62002.6200548,757
23 Sep 20212.50002.57002.50002.55002.5500236,629
22 Sep 20212.49002.53002.49002.53002.5300331,634
21 Sep 20212.40002.52002.37002.52002.520098,563
20 Sep 20212.50002.50002.44002.44002.440010,421
17 Sep 20212.53002.54002.48002.50002.5000746,261
16 Sep 20212.56002.58002.52002.52002.520047,343
15 Sep 20212.51002.63002.48002.55002.5500888,565
14 Sep 20212.45002.50002.41002.50002.5000772,412
13 Sep 20212.38002.43002.37002.43002.430051,441
10 Sep 20212.43002.43002.38002.38002.3800109,779
09 Sep 20212.38002.42002.38002.41002.410046,265
08 Sep 20212.42002.43002.35002.39002.39001,188,930
07 Sep 20212.40002.43002.40002.43002.430084,092
06 Sep 20212.42002.43002.32002.41002.410053,470
03 Sep 20212.43002.43002.38002.43002.430055,887
02 Sep 20212.45002.47002.38002.42002.420077,952
01 Sep 20212.42002.46002.40002.45002.4500112,815
31 Aug 20212.45002.46002.40002.42002.4200226,966
30 Aug 20212.46002.48002.44002.45002.4500648,488
27 Aug 20212.36002.50002.35002.46002.46001,376,796
26 Aug 20212.25002.32002.25002.27002.2700147,422
25 Aug 20212.18002.27002.17002.25002.2500108,126
24 Aug 20212.18002.22002.17002.19002.1900247,819
23 Aug 20212.17002.18002.14002.16002.16001,276,259
20 Aug 20212.18002.21002.18002.18002.180035,296
19 Aug 20212.18002.19002.14002.15002.150076,457
18 Aug 20212.25002.25002.17002.20002.2000237,283
17 Aug 20212.32002.32002.26002.27002.2700792,157
16 Aug 20212.32002.34002.32002.32002.3200154,432
13 Aug 20212.33002.38002.33002.38002.3800100,075
12 Aug 20212.29002.39002.27002.39002.3900240,087
11 Aug 20212.28002.30002.26002.29002.290037,184
10 Aug 20212.24002.28002.23002.28002.280052,933
09 Aug 20212.30002.31002.25002.26002.2600244,718
06 Aug 20212.26002.30002.26002.30002.300074,328
05 Aug 20212.28002.28002.25002.25002.250029,560
04 Aug 20212.25002.28002.25002.28002.2800194,566
03 Aug 20212.24002.27002.24002.26002.260074,310
02 Aug 20212.33002.33002.25002.26002.2600432,495
30 Jul 20212.28002.34002.24002.33002.3300934,804
29 Jul 20212.30002.30002.23002.28002.280032,991
28 Jul 20212.36002.36002.27002.30002.3000341,427
27 Jul 20212.30002.37002.30002.37002.3700339,332
26 Jul 20212.26002.30002.24002.30002.300098,198
23 Jul 20212.28002.28002.21002.28002.280075,463
22 Jul 20212.25002.28002.20002.28002.280091,958
21 Jul 20212.25002.27002.23002.24002.2400168,864
20 Jul 20212.16002.26002.10002.26002.2600223,731
19 Jul 20212.18002.20002.14002.17002.1700209,479
16 Jul 20212.22002.22002.18002.18002.1800254,743
15 Jul 20212.26002.26002.20002.20002.200044,551
14 Jul 20212.30002.30002.23002.23002.230036,000
13 Jul 20212.30002.31002.24002.30002.3000924,376
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...