New Zealand markets close in 3 hours 22 minutes

Vista Group International Limited (VGL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.45000.0000 (0.00%)
As of 05:00PM NZDT. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20231.48001.49001.45001.45001.4500117
31 Jan 20231.48001.49001.45001.45001.4500472,563
30 Jan 20231.45001.49001.45001.49001.490040,593
27 Jan 20231.48001.48001.45001.46001.460049,994
26 Jan 20231.46001.48001.46001.47001.470023,786
25 Jan 20231.47001.48001.47001.47001.470021,648
24 Jan 20231.45001.47001.45001.47001.4700190,661
23 Jan 20231.46001.47001.45001.46001.460081,509
20 Jan 20231.45001.48001.45001.47001.470085,447
19 Jan 20231.47001.49001.45001.46001.460057,735
18 Jan 20231.49001.50001.46001.49001.4900231,858
17 Jan 20231.49001.49001.49001.49001.49003,778
16 Jan 20231.48001.50001.47001.50001.500059,703
13 Jan 20231.48001.51001.48001.50001.500060,865
12 Jan 20231.46001.50001.46001.47001.470038,077
11 Jan 20231.56001.56001.47001.47001.470069,014
10 Jan 20231.51001.56001.51001.56001.560031,388
09 Jan 20231.54001.55001.51001.51001.510024,797
06 Jan 20231.52001.55001.52001.53001.530088,756
05 Jan 20231.51001.56001.50001.56001.560073,062
04 Jan 20231.53001.53001.50001.50001.500021,138
30 Dec 20221.50001.58001.50001.52001.520074,480
29 Dec 20221.50001.50001.47001.47001.47001,406
28 Dec 20221.44001.50001.43001.50001.500034,511
23 Dec 20221.45001.45001.45001.45001.45004,161
22 Dec 20221.43001.50001.43001.49001.490030,676
21 Dec 20221.46001.47001.43001.43001.430013,720
20 Dec 20221.47001.48001.45001.45001.450098,795
19 Dec 20221.45001.47001.45001.47001.470033,955
16 Dec 20221.46001.46001.45001.46001.4600650,003
15 Dec 20221.52001.52001.46001.46001.460046,679
14 Dec 20221.52001.54001.51001.54001.540034,956
13 Dec 20221.52001.53001.50001.53001.5300409,530
12 Dec 20221.50001.53001.50001.52001.520043,689
09 Dec 20221.48001.52001.48001.52001.5200522,889
08 Dec 20221.51001.52001.49001.51001.510081,482
07 Dec 20221.50001.51001.48001.51001.5100882,904
06 Dec 20221.49001.52001.49001.52001.5200121,057
05 Dec 20221.50001.53001.48001.53001.530015,777
02 Dec 20221.58001.58001.50001.58001.580036,945
01 Dec 20221.53001.58001.53001.58001.5800385,261
30 Nov 20221.48001.52001.48001.52001.520057,181
29 Nov 20221.48001.50001.48001.48001.480039,510
28 Nov 20221.52001.52001.48001.48001.480050,398
25 Nov 20221.52001.54001.50001.54001.540047,467
24 Nov 20221.51001.52001.50001.52001.5200105,244
23 Nov 20221.50001.53001.49001.50001.50001,310,790
22 Nov 20221.49001.53001.49001.53001.53004,405
21 Nov 20221.50001.56001.50001.56001.560040,800
18 Nov 20221.55001.55001.51001.52001.520016,890
17 Nov 20221.52001.55001.52001.55001.55007,910
16 Nov 20221.52001.55001.52001.55001.55007,480
15 Nov 20221.55001.58001.49001.58001.580036,915
14 Nov 20221.55001.55001.50001.55001.550014,339
11 Nov 20221.53001.55001.49001.55001.550047,873
10 Nov 20221.53001.53001.46001.49001.4900152,076
09 Nov 20221.53001.53001.47001.48001.480019,517
08 Nov 20221.49001.54001.48001.54001.5400113,363
07 Nov 20221.53001.55001.50001.50001.500071,184
04 Nov 20221.58001.60001.53001.58001.580019,888
03 Nov 20221.57001.60001.53001.60001.6000683,628
02 Nov 20221.50001.58001.49001.58001.5800125,756
01 Nov 20221.51001.55001.50001.55001.5500113,518
31 Oct 20221.50001.54001.50001.54001.540013,337
28 Oct 20221.50001.50001.48001.50001.500036,429
27 Oct 20221.53001.56001.47001.52001.520057,173
26 Oct 20221.59001.59001.54001.57001.570064,059
25 Oct 20221.57001.59001.56001.59001.590036,856
21 Oct 20221.57001.59001.54001.59001.590035,705
20 Oct 20221.60001.60001.57001.57001.5700437,625
19 Oct 20221.59001.60001.56001.59001.590032,728
18 Oct 20221.56001.60001.56001.60001.600057,283
17 Oct 20221.62001.62001.58001.60001.600017,946
14 Oct 20221.54001.63001.54001.63001.630062,433
13 Oct 20221.54001.58001.54001.58001.58009,385
12 Oct 20221.55001.58001.55001.58001.5800238,858
11 Oct 20221.60001.60001.56001.60001.600035,480
10 Oct 20221.60001.60001.55001.58001.580075,739
07 Oct 20221.61001.66001.60001.66001.660035,888
06 Oct 20221.59001.61001.58001.61001.610047,771
05 Oct 20221.53001.60001.53001.60001.600094,864
04 Oct 20221.53001.58001.53001.53001.530021,454
03 Oct 20221.64001.64001.53001.53001.530027,054
30 Sept 20221.55001.64001.54001.64001.6400102,319
29 Sept 20221.56001.57001.55001.55001.550023,186
28 Sept 20221.65001.65001.54001.54001.5400208,956
27 Sept 20221.59001.68001.58001.64001.640050,297
23 Sept 20221.63001.63001.60001.61001.610059,572
22 Sept 20221.60001.64001.59001.61001.6100163,434
21 Sept 20221.55001.59001.55001.59001.590045,959
20 Sept 20221.54001.58001.54001.55001.5500239,237
19 Sept 20221.56001.58001.55001.56001.560075,268
16 Sept 20221.58001.59001.56001.57001.570035,869
15 Sept 20221.59001.60001.58001.60001.6000114,662
14 Sept 20221.59001.59001.55001.55001.550077,644
13 Sept 20221.60001.64001.60001.60001.600073,965
12 Sept 20221.60001.64001.60001.64001.6400133,579
09 Sept 20221.62001.62001.60001.60001.60001,138,838
08 Sept 20221.68001.69001.62001.62001.620058,013
07 Sept 20221.69001.69001.67001.68001.680018,078
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...