Vista Group International Limited (VGL.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 05:00PM NZDT. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 1.4800 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 117 |
| 31 Jan 2023 | 1.4800 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 472,563 |
| 30 Jan 2023 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 40,593 |
| 27 Jan 2023 | 1.4800 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 49,994 |
| 26 Jan 2023 | 1.4600 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 23,786 |
| 25 Jan 2023 | 1.4700 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 21,648 |
| 24 Jan 2023 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 190,661 |
| 23 Jan 2023 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 81,509 |
| 20 Jan 2023 | 1.4500 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 85,447 |
| 19 Jan 2023 | 1.4700 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 57,735 |
| 18 Jan 2023 | 1.4900 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 231,858 |
| 17 Jan 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 3,778 |
| 16 Jan 2023 | 1.4800 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 59,703 |
| 13 Jan 2023 | 1.4800 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 60,865 |
| 12 Jan 2023 | 1.4600 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 38,077 |
| 11 Jan 2023 | 1.5600 | 1.5600 | 1.4700 | 1.4700 | 1.4700 | 69,014 |
| 10 Jan 2023 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 31,388 |
| 09 Jan 2023 | 1.5400 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 24,797 |
| 06 Jan 2023 | 1.5200 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 88,756 |
| 05 Jan 2023 | 1.5100 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 73,062 |
| 04 Jan 2023 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 21,138 |
| 30 Dec 2022 | 1.5000 | 1.5800 | 1.5000 | 1.5200 | 1.5200 | 74,480 |
| 29 Dec 2022 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 1,406 |
| 28 Dec 2022 | 1.4400 | 1.5000 | 1.4300 | 1.5000 | 1.5000 | 34,511 |
| 23 Dec 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 4,161 |
| 22 Dec 2022 | 1.4300 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 30,676 |
| 21 Dec 2022 | 1.4600 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 13,720 |
| 20 Dec 2022 | 1.4700 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 98,795 |
| 19 Dec 2022 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 33,955 |
| 16 Dec 2022 | 1.4600 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 650,003 |
| 15 Dec 2022 | 1.5200 | 1.5200 | 1.4600 | 1.4600 | 1.4600 | 46,679 |
| 14 Dec 2022 | 1.5200 | 1.5400 | 1.5100 | 1.5400 | 1.5400 | 34,956 |
| 13 Dec 2022 | 1.5200 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 409,530 |
| 12 Dec 2022 | 1.5000 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 43,689 |
| 09 Dec 2022 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | 522,889 |
| 08 Dec 2022 | 1.5100 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 81,482 |
| 07 Dec 2022 | 1.5000 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 882,904 |
| 06 Dec 2022 | 1.4900 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 121,057 |
| 05 Dec 2022 | 1.5000 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 15,777 |
| 02 Dec 2022 | 1.5800 | 1.5800 | 1.5000 | 1.5800 | 1.5800 | 36,945 |
| 01 Dec 2022 | 1.5300 | 1.5800 | 1.5300 | 1.5800 | 1.5800 | 385,261 |
| 30 Nov 2022 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | 57,181 |
| 29 Nov 2022 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 39,510 |
| 28 Nov 2022 | 1.5200 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 50,398 |
| 25 Nov 2022 | 1.5200 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 47,467 |
| 24 Nov 2022 | 1.5100 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 105,244 |
| 23 Nov 2022 | 1.5000 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 1,310,790 |
| 22 Nov 2022 | 1.4900 | 1.5300 | 1.4900 | 1.5300 | 1.5300 | 4,405 |
| 21 Nov 2022 | 1.5000 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 40,800 |
| 18 Nov 2022 | 1.5500 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 16,890 |
| 17 Nov 2022 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 7,910 |
| 16 Nov 2022 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 7,480 |
| 15 Nov 2022 | 1.5500 | 1.5800 | 1.4900 | 1.5800 | 1.5800 | 36,915 |
| 14 Nov 2022 | 1.5500 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 14,339 |
| 11 Nov 2022 | 1.5300 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | 47,873 |
| 10 Nov 2022 | 1.5300 | 1.5300 | 1.4600 | 1.4900 | 1.4900 | 152,076 |
| 09 Nov 2022 | 1.5300 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 19,517 |
| 08 Nov 2022 | 1.4900 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 113,363 |
| 07 Nov 2022 | 1.5300 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 71,184 |
| 04 Nov 2022 | 1.5800 | 1.6000 | 1.5300 | 1.5800 | 1.5800 | 19,888 |
| 03 Nov 2022 | 1.5700 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 683,628 |
| 02 Nov 2022 | 1.5000 | 1.5800 | 1.4900 | 1.5800 | 1.5800 | 125,756 |
| 01 Nov 2022 | 1.5100 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 113,518 |
| 31 Oct 2022 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 13,337 |
| 28 Oct 2022 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 36,429 |
| 27 Oct 2022 | 1.5300 | 1.5600 | 1.4700 | 1.5200 | 1.5200 | 57,173 |
| 26 Oct 2022 | 1.5900 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 64,059 |
| 25 Oct 2022 | 1.5700 | 1.5900 | 1.5600 | 1.5900 | 1.5900 | 36,856 |
| 21 Oct 2022 | 1.5700 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 35,705 |
| 20 Oct 2022 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 437,625 |
| 19 Oct 2022 | 1.5900 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 32,728 |
| 18 Oct 2022 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 57,283 |
| 17 Oct 2022 | 1.6200 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 17,946 |
| 14 Oct 2022 | 1.5400 | 1.6300 | 1.5400 | 1.6300 | 1.6300 | 62,433 |
| 13 Oct 2022 | 1.5400 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 9,385 |
| 12 Oct 2022 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 238,858 |
| 11 Oct 2022 | 1.6000 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 35,480 |
| 10 Oct 2022 | 1.6000 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 75,739 |
| 07 Oct 2022 | 1.6100 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 35,888 |
| 06 Oct 2022 | 1.5900 | 1.6100 | 1.5800 | 1.6100 | 1.6100 | 47,771 |
| 05 Oct 2022 | 1.5300 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 94,864 |
| 04 Oct 2022 | 1.5300 | 1.5800 | 1.5300 | 1.5300 | 1.5300 | 21,454 |
| 03 Oct 2022 | 1.6400 | 1.6400 | 1.5300 | 1.5300 | 1.5300 | 27,054 |
| 30 Sept 2022 | 1.5500 | 1.6400 | 1.5400 | 1.6400 | 1.6400 | 102,319 |
| 29 Sept 2022 | 1.5600 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 23,186 |
| 28 Sept 2022 | 1.6500 | 1.6500 | 1.5400 | 1.5400 | 1.5400 | 208,956 |
| 27 Sept 2022 | 1.5900 | 1.6800 | 1.5800 | 1.6400 | 1.6400 | 50,297 |
| 23 Sept 2022 | 1.6300 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 59,572 |
| 22 Sept 2022 | 1.6000 | 1.6400 | 1.5900 | 1.6100 | 1.6100 | 163,434 |
| 21 Sept 2022 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 45,959 |
| 20 Sept 2022 | 1.5400 | 1.5800 | 1.5400 | 1.5500 | 1.5500 | 239,237 |
| 19 Sept 2022 | 1.5600 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 75,268 |
| 16 Sept 2022 | 1.5800 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 35,869 |
| 15 Sept 2022 | 1.5900 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 114,662 |
| 14 Sept 2022 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 77,644 |
| 13 Sept 2022 | 1.6000 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 73,965 |
| 12 Sept 2022 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 133,579 |
| 09 Sept 2022 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 1,138,838 |
| 08 Sept 2022 | 1.6800 | 1.6900 | 1.6200 | 1.6200 | 1.6200 | 58,013 |
| 07 Sept 2022 | 1.6900 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 18,078 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
