New Zealand markets open in 7 hours 35 minutes

Vista Group International Limited (VGL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.2200+0.0300 (+1.37%)
At close: 05:00PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20222.22002.22002.20002.22002.220024,710
20 Jan 20222.18002.20002.18002.19002.19005,436
19 Jan 20222.29002.29002.18002.18002.1800197,606
18 Jan 20222.22002.27002.20002.27002.270041,853
17 Jan 20222.20002.23002.20002.22002.22004,343
14 Jan 20222.20002.20002.17002.17002.170036,901
13 Jan 20222.19002.21002.17002.17002.170031,473
12 Jan 20222.18002.23002.17002.23002.230026,420
11 Jan 20222.22002.25002.18002.18002.1800347,016
10 Jan 20222.25002.26002.24002.26002.260084,053
07 Jan 20222.30002.32002.23002.26002.2600144,928
06 Jan 20222.41002.41002.25002.32002.320071,570
05 Jan 20222.39002.41002.37002.41002.410026,326
31 Dec 20212.36002.39002.35002.39002.390055,419
30 Dec 20212.29002.39002.29002.39002.390040,255
29 Dec 20212.27002.33002.27002.29002.290085,478
24 Dec 20212.30002.30002.27002.27002.270010,068
23 Dec 20212.24002.29002.24002.25002.250097,024
22 Dec 20212.18002.24002.16002.24002.2400252,722
21 Dec 20212.12002.18002.12002.18002.1800336,164
20 Dec 20212.16002.20002.10002.12002.1200188,659
17 Dec 20212.26002.27002.17002.17002.1700543,641
16 Dec 20212.30002.34002.25002.25002.250064,149
15 Dec 20212.40002.40002.32002.32002.3200209,967
14 Dec 20212.40002.40002.33002.40002.400077,848
13 Dec 20212.25002.42002.24002.42002.4200185,104
10 Dec 20212.30002.30002.24002.25002.2500147,718
09 Dec 20212.25002.30002.25002.30002.30002,454,985
08 Dec 20212.34002.36002.27002.30002.3000198,870
07 Dec 20212.30002.33002.28002.33002.3300198,673
06 Dec 20212.27002.28002.24002.28002.280050,047
03 Dec 20212.26002.30002.25002.27002.2700483,239
02 Dec 20212.34002.34002.24002.26002.26001,010,994
01 Dec 20212.30002.34002.27002.34002.34001,733,108
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...