New Zealand markets closed

Vista Group International Limited (VGL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.6800-0.0300 (-1.75%)
At close: 4:59PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
28 Sep 20201.69001.71001.65001.68001.6800170,145
25 Sep 20201.72001.73001.66001.71001.7100189,226
24 Sep 20201.73001.74001.70001.71001.7100127,203
23 Sep 20201.75001.76001.71001.75001.7500177,713
22 Sep 20201.70001.75001.65001.75001.750087,571
21 Sep 20201.78001.80001.65001.71001.7100311,614
18 Sep 20201.77001.84001.77001.77001.7700334,804
17 Sep 20201.82001.82001.76001.80001.8000354,056
16 Sep 20201.84001.84001.80001.82001.820050,380
15 Sep 20201.83001.85001.80001.84001.840047,228
14 Sep 20201.82001.83001.78001.83001.8300162,546
11 Sep 20201.85001.85001.80001.82001.8200714,727
10 Sep 20201.85001.88001.84001.85001.8500725,560
09 Sep 20201.88001.88001.78001.85001.8500162,278
08 Sep 20201.89001.91001.87001.90001.90001,093,102
07 Sep 20201.82001.90001.77001.89001.8900497,593
04 Sep 20201.92001.92001.82001.82001.8200719,556
03 Sep 20201.85001.96001.82001.94001.94001,107,220
02 Sep 20201.78001.85001.78001.85001.8500824,733
01 Sep 20201.84001.91001.78001.78001.7800772,452
31 Aug 20201.75001.83001.66001.83001.8300942,856
28 Aug 20201.72001.76001.71001.75001.75002,594,806
27 Aug 20201.47001.71001.47001.61001.6100787,970
26 Aug 20201.37001.37001.33001.35001.3500190,869
25 Aug 20201.30001.37001.30001.34001.3400197,306
24 Aug 20201.29001.32001.29001.31001.3100152,015
21 Aug 20201.26001.30001.26001.29001.29001,175,026
20 Aug 20201.30001.31001.26001.26001.26001,171,560
19 Aug 20201.28001.30001.26001.30001.3000373,329
18 Aug 20201.24001.28001.22001.28001.28001,162,763
17 Aug 20201.20001.25001.19001.24001.2400265,073
14 Aug 20201.20001.20001.17001.20001.2000255,570
13 Aug 20201.15001.24001.15001.21001.2100980,011
12 Aug 20201.15001.19001.12001.16001.1600733,900
11 Aug 20201.25001.26001.23001.23001.2300283,274
10 Aug 20201.25001.26001.24001.25001.2500105,147
07 Aug 20201.23001.26001.22001.24001.2400328,779
06 Aug 20201.25001.27001.23001.23001.2300315,861
05 Aug 20201.25001.28001.24001.25001.2500246,909
04 Aug 20201.29001.32001.25001.25001.2500472,587
03 Aug 20201.32001.34001.28001.28001.2800159,993
31 Jul 20201.34001.36001.28001.28001.2800179,451
30 Jul 20201.34001.39001.32001.34001.3400219,900
29 Jul 20201.39001.39001.33001.34001.3400230,077
28 Jul 20201.29001.38001.28001.37001.3700377,807
27 Jul 20201.28001.30001.28001.28001.280063,061
24 Jul 20201.31001.31001.28001.28001.2800126,703
23 Jul 20201.31001.33001.29001.30001.3000198,930
22 Jul 20201.30001.33001.27001.30001.3000275,318
21 Jul 20201.27001.31001.26001.27001.27001,643,774
20 Jul 20201.29001.34001.25001.25001.2500295,097
17 Jul 20201.35001.35001.26001.28001.2800598,017
16 Jul 20201.26001.40001.26001.34001.34002,388,211
15 Jul 20201.22001.30001.20001.25001.2500854,275
14 Jul 20201.27001.28001.18001.20001.20001,816,486
13 Jul 20201.31001.35001.26001.28001.2800204,308
10 Jul 20201.35001.37001.29001.30001.3000333,463
09 Jul 20201.39001.39001.31001.33001.3300397,113
08 Jul 20201.48001.48001.40001.40001.40001,232,578
07 Jul 20201.49001.53001.42001.47001.4700448,923
06 Jul 20201.43001.52001.42001.45001.4500495,007
03 Jul 20201.41001.48001.41001.42001.4200294,091
02 Jul 20201.42001.52001.39001.39001.3900749,186
01 Jul 20201.45001.48001.41001.41001.4100632,207
30 Jun 20201.51001.54001.45001.45001.4500484,968
29 Jun 20201.56001.56001.47001.49001.4900325,319
26 Jun 20201.58001.62001.56001.56001.5600272,410
25 Jun 20201.67001.67001.55001.57001.5700419,632
24 Jun 20201.74001.75001.67001.68001.6800212,159
23 Jun 20201.75001.79001.73001.73001.7300622,641
22 Jun 20201.81001.85001.72001.75001.7500191,058
19 Jun 20201.74001.81001.73001.81001.81002,556,117
18 Jun 20201.78001.78001.68001.73001.7300258,031
17 Jun 20201.74001.80001.72001.77001.7700380,844
16 Jun 20201.69001.79001.69001.74001.7400417,888
15 Jun 20201.72001.85001.69001.69001.6900423,045
12 Jun 20201.64001.71001.52001.66001.66001,149,510
11 Jun 20201.82001.86001.73001.80001.8000875,792
10 Jun 20201.91001.92001.80001.82001.82001,845,279
09 Jun 20202.07002.08001.87001.91001.9100719,737
08 Jun 20201.92002.11001.92001.96001.9600713,229
05 Jun 20201.91001.93001.82001.85001.85002,576,692
04 Jun 20202.10002.41001.86001.86001.86002,109,949
03 Jun 20201.68002.02001.68001.99001.99002,572,380
02 Jun 20201.53001.68001.52001.64001.6400977,719
29 May 20201.42001.52001.42001.50001.5000982,991
28 May 20201.41001.43001.38001.40001.4000911,078
27 May 20201.38001.42001.33001.35001.3500575,635
26 May 20201.40001.40001.34001.38001.3800301,822
25 May 20201.41001.45001.38001.40001.4000634,552
22 May 20201.42001.45001.38001.39001.3900273,633
21 May 20201.47001.47001.42001.43001.430099,476
20 May 20201.47001.48001.45001.45001.4500122,771
19 May 20201.48001.48001.45001.47001.47002,302,251
18 May 20201.44001.47001.42001.45001.4500619,668
15 May 20201.42001.45001.40001.45001.4500104,346
14 May 20201.40001.46001.40001.40001.4000226,708
13 May 20201.42001.48001.35001.43001.4300394,487
12 May 20201.40001.59001.39001.45001.45001,218,284
11 May 20201.27001.39001.26001.35001.35001,265,064
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...