New Zealand markets close in 4 hours 12 minutes

Vista Group International Limited (VGL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.62000.0000 (0.00%)
As of 09:59AM NZST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20221.62001.62001.62001.62001.6200984
23 Jun 20221.69001.69001.61001.62001.6200187,202
22 Jun 20221.69001.69001.64001.67001.670087,433
21 Jun 20221.60001.67001.60001.67001.670076,421
20 Jun 20221.62001.65001.60001.60001.6000195,046
17 Jun 20221.64001.66001.57001.66001.6600837,240
16 Jun 20221.60001.65001.58001.65001.650012,179
15 Jun 20221.60001.60001.55001.55001.5500132,177
14 Jun 20221.69001.69001.60001.60001.600059,603
13 Jun 20221.63001.70001.61001.70001.700035,582
10 Jun 20221.66001.67001.60001.64001.640041,674
09 Jun 20221.62001.68001.61001.68001.6800346,776
08 Jun 20221.60001.63001.60001.63001.6300321,066
07 Jun 20221.65001.66001.62001.62001.6200229,404
03 Jun 20221.67001.67001.65001.66001.660090,711
02 Jun 20221.68001.70001.65001.66001.660040,807
01 Jun 20221.71001.71001.68001.68001.6800425,602
31 May 20221.63001.70001.63001.70001.7000322,191
30 May 20221.56001.65001.56001.63001.6300152,481
27 May 20221.47001.54001.47001.54001.5400216,461
26 May 20221.46001.47001.43001.45001.450095,637
25 May 20221.51001.52001.43001.46001.4600184,070
24 May 20221.52001.53001.50001.50001.500076,835
23 May 20221.54001.55001.50001.55001.550087,750
20 May 20221.60001.60001.55001.55001.55004,562
19 May 20221.60001.61001.58001.60001.6000102,863
18 May 20221.68001.69001.60001.65001.650065,211
17 May 20221.70001.70001.67001.68001.6800218,380
16 May 20221.71001.73001.71001.72001.720042,418
13 May 20221.77001.77001.70001.71001.7100267,803
12 May 20221.74001.78001.72001.77001.770022,406
11 May 20221.76001.77001.74001.76001.760033,707
10 May 20221.74001.76001.71001.76001.760043,097
09 May 20221.85001.87001.76001.76001.760079,937
06 May 20221.85001.86001.82001.86001.860044,940
05 May 20221.86001.89001.86001.87001.870022,240
04 May 20221.85001.86001.85001.86001.860011,243
03 May 20221.87001.89001.85001.85001.850019,447
02 May 20221.85001.90001.82001.87001.8700225,809
29 Apr 20221.89001.90001.86001.87001.8700106,643
28 Apr 20221.81001.89001.81001.89001.890096,965
27 Apr 20221.79001.79001.77001.79001.7900133,377
26 Apr 20221.78001.81001.75001.80001.800061,387
22 Apr 20221.77001.81001.75001.77001.770065,550
21 Apr 20221.71001.81001.71001.78001.780018,108
20 Apr 20221.70001.72001.69001.71001.7100151,074
19 Apr 20221.71001.75001.69001.71001.7100447,657
14 Apr 20221.73001.76001.72001.73001.730031,327
13 Apr 20221.83001.83001.75001.75001.750034,230
12 Apr 20221.83001.83001.78001.78001.780037,949
11 Apr 20221.85001.85001.80001.83001.830031,171
08 Apr 20221.85001.85001.81001.85001.850049,851
07 Apr 20221.82001.82001.79001.82001.8200100,469
06 Apr 20221.84001.84001.77001.84001.8400107,231
05 Apr 20221.76001.85001.75001.85001.850051,038
04 Apr 20221.80001.80001.75001.75001.750057,331
01 Apr 20221.85001.85001.82001.82001.820068,425
31 Mar 20221.86001.86001.82001.86001.860077,438
30 Mar 20221.85001.87001.83001.87001.870042,336
29 Mar 20221.89001.90001.83001.85001.8500382,480
28 Mar 20221.86001.87001.85001.85001.8500262,980
25 Mar 20221.85001.86001.84001.86001.860033,960
24 Mar 20221.80001.86001.80001.85001.8500129,440
23 Mar 20221.84001.84001.80001.80001.800069,362
22 Mar 20221.85001.85001.82001.84001.8400106,103
21 Mar 20221.81001.88001.81001.85001.8500116,033
18 Mar 20221.85001.88001.80001.80001.8000491,859
17 Mar 20221.75001.85001.75001.85001.850065,774
16 Mar 20221.74001.76001.70001.71001.7100195,032
15 Mar 20221.68001.72001.68001.69001.6900148,223
14 Mar 20221.75001.75001.69001.69001.6900216,454
11 Mar 20221.82001.82001.73001.75001.750091,813
10 Mar 20221.83001.86001.77001.80001.8000125,476
09 Mar 20221.84001.86001.76001.79001.79004,175,886
08 Mar 20221.84001.84001.73001.84001.8400249,232
07 Mar 20221.93001.93001.84001.84001.8400102,690
04 Mar 20221.99001.99001.92001.93001.93001,486,352
03 Mar 20222.00002.01001.98002.00002.0000654,728
02 Mar 20222.02002.03001.98001.98001.98001,676,883
01 Mar 20222.03002.07001.99002.02002.0200812,805
28 Feb 20221.95001.97001.91001.97001.9700462,477
25 Feb 20221.84001.99001.84001.99001.9900229,794
24 Feb 20221.94001.95001.84001.84001.8400123,619
23 Feb 20221.98001.98001.92001.95001.950018,808
22 Feb 20222.01002.02001.98001.98001.9800108,835
21 Feb 20222.03002.03002.00002.02002.020078,439
18 Feb 20222.04002.05002.01002.05002.0500287,871
17 Feb 20222.05002.08002.04002.08002.0800182,428
16 Feb 20222.07002.09002.05002.09002.0900110,428
15 Feb 20222.09002.09002.01002.05002.050096,737
14 Feb 20222.10002.12002.09002.09002.090021,610
11 Feb 20222.20002.20002.12002.12002.1200162,162
10 Feb 20222.20002.20002.18002.20002.200069,455
09 Feb 20222.10002.20002.10002.20002.2000125,569
08 Feb 20222.14002.16002.11002.14002.140062,652
04 Feb 20222.09002.15002.09002.15002.150070,480
03 Feb 20222.18002.18002.11002.13002.1300514,683
02 Feb 20222.15002.22002.06002.20002.2000292,553
01 Feb 20222.10002.16002.10002.12002.1200134,428
31 Jan 20222.00002.09001.99002.09002.090017,459
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...