Skip to main content
Viva Energy Group Limited (ASX:VEA)
Australia flag Australia · Delayed Price · Currency is AUD
2.060
-0.040 (-1.90%)
At close: Mar 9, 2026

Viva Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.112.152.022.07--1.43%4,141,092
Mar 6, 20262.092.172.032.102.101.45%18,122,560
Mar 5, 20261.862.151.862.072.0711.89%18,312,600
Mar 4, 20261.881.891.841.851.85-1.86%5,315,412
Mar 3, 20261.861.921.851.891.893.01%5,598,156
Mar 2, 20261.801.861.801.831.833.39%4,680,860
Feb 27, 20261.761.781.741.771.771.72%5,458,928
Feb 26, 20261.751.761.711.741.74-3,762,383
Feb 25, 20261.851.851.721.741.74-6.95%8,797,531
Feb 24, 20261.801.921.791.871.878.09%9,801,026
Feb 23, 20261.781.781.721.731.73-2.26%3,704,904
Feb 20, 20261.781.791.761.771.77-0.84%1,848,993
Feb 19, 20261.781.791.771.791.791.42%1,503,437
Feb 18, 20261.721.771.721.761.762.03%1,063,170
Feb 17, 20261.731.751.721.731.73-0.29%1,050,063
Feb 16, 20261.701.741.701.731.731.47%1,655,530
Feb 13, 20261.761.781.701.711.71-3.40%3,136,908
Feb 12, 20261.791.801.751.771.77-1.67%2,030,757
Feb 11, 20261.801.801.771.801.80-1,561,682
Feb 10, 20261.811.821.791.801.80-0.55%2,100,083
Feb 9, 20261.801.821.791.811.811.98%2,202,171
Feb 6, 20261.791.801.731.771.77-3.28%4,863,822
Feb 5, 20261.821.841.811.831.830.83%2,820,064
Feb 4, 20261.811.831.801.821.820.55%2,338,109
Feb 3, 20261.801.821.781.811.810.84%5,413,854
Feb 2, 20261.771.831.751.791.79-0.56%4,863,356
Jan 30, 20261.861.861.741.801.80-4.00%14,715,200
Jan 29, 20262.012.031.841.881.88-8.09%8,125,022
Jan 28, 20262.082.082.002.042.04-1.45%4,518,733
Jan 27, 20262.072.112.062.072.07-0.48%3,651,259
Jan 23, 20262.092.132.062.082.08-1.42%4,341,791
Jan 22, 20262.012.112.012.112.114.98%4,542,156
Jan 21, 20262.002.041.992.012.01-5,205,032
Jan 20, 20261.972.021.972.012.011.26%2,276,014
Jan 19, 20262.002.011.951.991.99-1.73%2,868,934
Jan 16, 20262.002.042.002.022.02-3,491,521
Jan 15, 20261.962.061.962.022.021.76%3,930,303
Jan 14, 20261.962.001.941.991.991.79%5,039,301
Jan 13, 20262.072.081.951.951.95-5.80%6,175,925
Jan 12, 20262.102.102.052.072.07-2,763,144
Jan 9, 20262.042.122.042.072.072.48%4,872,073
Jan 8, 20261.992.041.972.022.021.00%1,920,427
Jan 7, 20262.102.121.992.002.00-4.31%2,958,198
Jan 6, 20262.122.132.092.092.09-1.42%1,793,130
Jan 5, 20262.092.142.092.122.121.44%1,934,451
Jan 2, 20262.072.102.072.092.091.95%1,555,749
Dec 31, 20252.072.072.052.052.05-0.97%5,316,449
Dec 30, 20252.082.102.062.072.070.49%1,228,207
Dec 29, 20252.102.142.062.062.06-1.90%1,781,685
Dec 24, 20252.072.102.072.102.100.48%659,047
Dec 23, 20252.072.112.072.092.09-1,687,915
Dec 22, 20252.082.112.062.092.090.97%1,789,080
Dec 19, 20252.102.112.062.072.07-0.96%5,720,267
Dec 18, 20252.082.112.062.092.090.97%4,880,877
Dec 17, 20252.122.122.062.072.07-3.72%4,255,772
Dec 16, 20252.182.192.142.152.15-1.83%1,914,744
Dec 15, 20252.192.202.172.192.19-2,378,947
Dec 12, 20252.192.212.192.192.190.46%1,535,499
Dec 11, 20252.192.202.172.182.180.46%2,956,916
Dec 10, 20252.152.212.132.172.170.93%6,183,050
Dec 9, 20252.152.162.132.152.15-0.92%2,394,089
Dec 8, 20252.162.182.132.172.170.46%2,498,107
Dec 5, 20252.162.172.142.162.16-2,540,460
Dec 4, 20252.172.192.122.162.16-0.92%3,039,950
Dec 3, 20252.112.182.102.182.182.83%4,581,323
Dec 2, 20252.112.162.112.122.12-8,363,248
Dec 1, 20252.132.142.102.122.12-2,519,713
Nov 28, 20252.092.142.072.122.121.44%9,948,400
Nov 27, 20252.122.122.072.092.09-3,206,116
Nov 26, 20252.112.132.092.092.09-0.48%3,842,827
Nov 25, 20252.032.112.022.102.103.45%3,155,885
Nov 24, 20251.982.031.982.032.032.53%4,936,447
Nov 21, 20251.992.041.971.981.980.25%3,738,854
Nov 20, 20251.951.991.941.981.981.28%3,764,022
Nov 19, 20251.941.961.941.951.950.26%1,932,912
Nov 18, 20251.951.951.911.951.95-0.26%2,712,635
Nov 17, 20251.891.951.891.951.953.17%3,720,248
Nov 14, 20251.871.901.831.891.890.53%2,775,028
Nov 13, 20251.911.941.851.881.88-1.31%3,344,818
Nov 12, 20251.891.941.871.911.911.60%2,953,085
Nov 11, 20251.841.891.841.881.882.18%2,577,881
Nov 10, 20251.841.841.791.841.840.55%1,722,588
Nov 7, 20251.801.831.781.831.831.39%3,553,074
Nov 6, 20251.801.811.791.801.80-0.28%1,835,997
Nov 5, 20251.821.831.781.811.81-0.28%1,934,354
Nov 4, 20251.861.861.811.811.81-2.43%1,711,569
Nov 3, 20251.861.861.831.861.861.09%2,207,910
Oct 31, 20251.821.861.811.841.841.66%4,310,257
Oct 30, 20251.781.811.741.811.811.40%3,895,525
Oct 29, 20251.791.791.761.781.78-1.11%3,588,533
Oct 28, 20251.751.821.731.801.801.98%8,515,636
Oct 27, 20251.841.851.751.771.77-4.34%6,204,675
Oct 24, 20251.811.851.811.851.852.79%3,658,340
Oct 23, 20251.751.811.751.801.803.16%2,637,868
Oct 22, 20251.741.761.721.741.74-0.29%2,450,085
Oct 21, 20251.761.771.741.751.75-0.57%1,675,131
Oct 20, 20251.761.771.731.761.76-0.57%2,093,828
Oct 17, 20251.801.801.751.771.77-1.94%4,997,334
Oct 16, 20251.811.811.781.801.80-0.55%3,052,250
Oct 15, 20251.801.821.781.811.811.40%2,835,449