New Zealand markets closed

Vista Group International Limited (VGL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.5400-0.0600 (-2.31%)
At close: 5:00PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
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
12 Jul 20212.25002.30002.24002.30002.3000215,661
09 Jul 20212.30002.30002.25002.25002.2500125,593
08 Jul 20212.30002.31002.23002.28002.2800318,890
07 Jul 20212.27002.31002.26002.31002.3100384,379
06 Jul 20212.29002.32002.27002.27002.2700564,947
05 Jul 20212.33002.34002.30002.30002.30001,300,755
02 Jul 20212.37002.39002.33002.33002.3300120,979
01 Jul 20212.39002.40002.36002.36002.3600320,670
30 Jun 20212.39002.41002.37002.39002.3900249,715
29 Jun 20212.35002.39002.35002.37002.37002,030,180
28 Jun 20212.36002.38002.35002.35002.350092,526
25 Jun 20212.43002.44002.35002.35002.350095,828
24 Jun 20212.46002.49002.43002.43002.4300104,527
23 Jun 20212.39002.46002.35002.46002.4600663,636
22 Jun 20212.40002.42002.36002.41002.410059,983
21 Jun 20212.36002.40002.35002.40002.400057,145
18 Jun 20212.42002.42002.34002.38002.3800561,006
17 Jun 20212.43002.45002.40002.42002.4200200,699
16 Jun 20212.39002.45002.37002.42002.4200898,309
15 Jun 20212.35002.39002.31002.39002.3900515,501
14 Jun 20212.31002.35002.25002.35002.350024,192
11 Jun 20212.30002.31002.25002.31002.310041,602
10 Jun 20212.32002.33002.25002.25002.250042,974
09 Jun 20212.25002.34002.25002.33002.330050,707
08 Jun 20212.17002.24002.17002.20002.2000302,077
04 Jun 20212.17002.17002.15002.16002.1600224,308
03 Jun 20212.18002.19002.16002.17002.170036,939
02 Jun 20212.17002.20002.14002.17002.1700238,583
01 Jun 20212.17002.20002.15002.17002.1700252,324
31 May 20212.20002.20002.10002.17002.1700168,653
28 May 20212.22002.22002.20002.20002.2000122,648
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...