Vista Group International Limited (VGL.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:59PM NZST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.8600 | 1.8600 | 1.8400 | 1.8600 | 1.8600 | 205,607 |
| 24 Apr 2024 | 1.8600 | 1.8600 | 1.8400 | 1.8600 | 1.8600 | 205,607 |
| 23 Apr 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 12,636 |
| 22 Apr 2024 | 1.8600 | 1.8600 | 1.7800 | 1.8600 | 1.8600 | 32,549 |
| 19 Apr 2024 | 1.8500 | 1.8600 | 1.8000 | 1.8600 | 1.8600 | 1,510,846 |
| 18 Apr 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 28,816 |
| 17 Apr 2024 | 1.8900 | 1.9100 | 1.8800 | 1.9100 | 1.9100 | 18,026 |
| 16 Apr 2024 | 1.9000 | 1.9100 | 1.8700 | 1.8900 | 1.8900 | 9,779 |
| 15 Apr 2024 | 1.9400 | 1.9500 | 1.9200 | 1.9300 | 1.9300 | 47,798 |
| 12 Apr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 11 Apr 2024 | 1.9200 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 34,938 |
| 10 Apr 2024 | 1.9700 | 1.9700 | 1.9100 | 1.9100 | 1.9100 | 94,097 |
| 09 Apr 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 08 Apr 2024 | 1.9500 | 1.9800 | 1.9500 | 1.9800 | 1.9800 | 78,976 |
| 05 Apr 2024 | 1.9700 | 1.9800 | 1.9400 | 1.9800 | 1.9800 | 34,201 |
| 04 Apr 2024 | 1.9700 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 91,510 |
| 03 Apr 2024 | 1.9800 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 960,387 |
| 02 Apr 2024 | 1.9900 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 68,740 |
| 28 Mar 2024 | 1.9100 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 535,429 |
| 27 Mar 2024 | 1.9100 | 1.9200 | 1.9000 | 1.9100 | 1.9100 | 95,410 |
| 26 Mar 2024 | 1.9200 | 1.9500 | 1.8900 | 1.9100 | 1.9100 | 78,336 |
| 25 Mar 2024 | 1.9000 | 1.9400 | 1.8600 | 1.9200 | 1.9200 | 886,647 |
| 22 Mar 2024 | 1.9700 | 1.9700 | 1.9100 | 1.9200 | 1.9200 | 30,186 |
| 21 Mar 2024 | 1.9500 | 1.9900 | 1.9400 | 1.9900 | 1.9900 | 510,758 |
| 20 Mar 2024 | 1.9000 | 1.9600 | 1.8900 | 1.9500 | 1.9500 | 1,187,825 |
| 19 Mar 2024 | 1.8900 | 1.9200 | 1.8900 | 1.9100 | 1.9100 | 623,506 |
| 18 Mar 2024 | 1.8200 | 1.9100 | 1.8000 | 1.9100 | 1.9100 | 1,918,776 |
| 15 Mar 2024 | 1.7600 | 1.8500 | 1.7600 | 1.8500 | 1.8500 | 1,218,573 |
| 14 Mar 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7600 | 1.7600 | 44,246 |
| 13 Mar 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 116,317 |
| 12 Mar 2024 | 1.6800 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 181,269 |
| 11 Mar 2024 | 1.6700 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 71,582 |
| 08 Mar 2024 | 1.6200 | 1.6800 | 1.6200 | 1.6800 | 1.6800 | 137,018 |
| 07 Mar 2024 | 1.6400 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 40,568 |
| 06 Mar 2024 | 1.6000 | 1.6500 | 1.5900 | 1.6500 | 1.6500 | 1,598,516 |
| 05 Mar 2024 | 1.5700 | 1.6300 | 1.5600 | 1.6300 | 1.6300 | 706,313 |
| 04 Mar 2024 | 1.5600 | 1.5900 | 1.5500 | 1.5800 | 1.5800 | 51,030 |
| 01 Mar 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 379,716 |
| 29 Feb 2024 | 1.6600 | 1.6600 | 1.6100 | 1.6100 | 1.6100 | 58,250 |
| 28 Feb 2024 | 1.5200 | 1.6500 | 1.5200 | 1.6500 | 1.6500 | 2,074,992 |
| 27 Feb 2024 | 1.5800 | 1.5800 | 1.5100 | 1.5200 | 1.5200 | 3,398 |
| 26 Feb 2024 | 1.5500 | 1.5600 | 1.5300 | 1.5600 | 1.5600 | 381,998 |
| 23 Feb 2024 | 1.5900 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 27,722 |
| 22 Feb 2024 | 1.5300 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 156,214 |
| 21 Feb 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 7,074 |
| 20 Feb 2024 | 1.6000 | 1.6100 | 1.5500 | 1.6100 | 1.6100 | 32,699 |
| 19 Feb 2024 | 1.6100 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 33,083 |
| 16 Feb 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 629,092 |
| 15 Feb 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 71,026 |
| 14 Feb 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 15,504 |
| 13 Feb 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 19,858 |
| 12 Feb 2024 | 1.6200 | 1.6600 | 1.6200 | 1.6500 | 1.6500 | 156,507 |
| 09 Feb 2024 | 1.6000 | 1.6400 | 1.5900 | 1.6400 | 1.6400 | 107,877 |
| 08 Feb 2024 | 1.5800 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 1,467,113 |
| 07 Feb 2024 | 1.5600 | 1.5900 | 1.5300 | 1.5900 | 1.5900 | 1,138,511 |
| 05 Feb 2024 | 1.6000 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 68,754 |
| 02 Feb 2024 | 1.6000 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 287,621 |
| 01 Feb 2024 | 1.5800 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 62,068 |
| 31 Jan 2024 | 1.6100 | 1.6300 | 1.5700 | 1.6300 | 1.6300 | 83,025 |
| 30 Jan 2024 | 1.5500 | 1.6400 | 1.5500 | 1.6400 | 1.6400 | 646,790 |
| 29 Jan 2024 | 1.5400 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 15,602 |
| 26 Jan 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 384,786 |
| 25 Jan 2024 | 1.5700 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 40,804 |
| 24 Jan 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 290,583 |
| 23 Jan 2024 | 1.4800 | 1.5600 | 1.4800 | 1.5600 | 1.5600 | 103,560 |
| 22 Jan 2024 | 1.5100 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | 8,555 |
| 19 Jan 2024 | 1.5300 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 42,181 |
| 18 Jan 2024 | 1.5700 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 20,308 |
| 17 Jan 2024 | 1.5900 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 14,770 |
| 16 Jan 2024 | 1.6100 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 12,499 |
| 15 Jan 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 929 |
| 12 Jan 2024 | 1.6000 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 46,063 |
| 11 Jan 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 38,662 |
| 10 Jan 2024 | 1.5900 | 1.6400 | 1.5700 | 1.6400 | 1.6400 | 14,397 |
| 09 Jan 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 40,514 |
| 08 Jan 2024 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | 11,393 |
| 05 Jan 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 2,935,690 |
| 04 Jan 2024 | 1.6500 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 68,070 |
| 03 Jan 2024 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 4,107 |
| 29 Dec 2023 | 1.6900 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 112,172 |
| 28 Dec 2023 | 1.6200 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | 102,036 |
| 27 Dec 2023 | 1.5900 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | 32,345 |
| 22 Dec 2023 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 20,483 |
| 21 Dec 2023 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 109,555 |
| 20 Dec 2023 | 1.6100 | 1.6200 | 1.5800 | 1.6200 | 1.6200 | 238,768 |
| 19 Dec 2023 | 1.5700 | 1.6200 | 1.5600 | 1.6000 | 1.6000 | 829,623 |
| 18 Dec 2023 | 1.4800 | 1.6100 | 1.4700 | 1.6000 | 1.6000 | 950,586 |
| 15 Dec 2023 | 1.3800 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 97,156 |
| 14 Dec 2023 | 1.3500 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 97,023 |
| 13 Dec 2023 | 1.3600 | 1.3900 | 1.3200 | 1.3500 | 1.3500 | 47,599 |
| 12 Dec 2023 | 1.3900 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 173,973 |
| 11 Dec 2023 | 1.4000 | 1.4200 | 1.3200 | 1.3900 | 1.3900 | 18,396 |
| 08 Dec 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 75,158 |
| 07 Dec 2023 | 1.4100 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 29,123 |
| 06 Dec 2023 | 1.4200 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 26,147 |
| 05 Dec 2023 | 1.4600 | 1.4600 | 1.3900 | 1.3900 | 1.3900 | 73,039 |
| 04 Dec 2023 | 1.3800 | 1.4500 | 1.3700 | 1.4500 | 1.4500 | 31,970 |
| 01 Dec 2023 | 1.3600 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 96,781 |
| 30 Nov 2023 | 1.3500 | 1.3800 | 1.2900 | 1.3600 | 1.3600 | 116,149 |
| 29 Nov 2023 | 1.3900 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 69,570 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.