Skip to main content
Viva Energy Group Limited (ASX:VEA)
Australia flag Australia · Delayed Price · Currency is AUD
2.160
0.00 (0.00%)
At close: Dec 5, 2025

Viva Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20251.741.791.741.791.792.59%3,158,753
Oct 13, 20251.761.771.731.741.74-1.69%3,136,568
Oct 10, 20251.781.801.771.771.77-0.56%2,269,627
Oct 9, 20251.791.801.781.781.78-0.28%2,751,466
Oct 8, 20251.811.821.771.791.79-1.38%2,289,469
Oct 7, 20251.821.841.811.811.81-0.55%2,629,052
Oct 6, 20251.811.831.811.821.821.11%1,740,128
Oct 3, 20251.801.841.801.801.80-1.10%3,495,858
Oct 2, 20251.841.841.801.821.82-0.27%4,552,837
Oct 1, 20251.811.831.791.831.830.55%2,342,080
Sep 30, 20251.841.851.821.821.82-1.36%3,339,447
Sep 29, 20251.891.891.841.841.84-2.13%2,360,840
Sep 26, 20251.871.891.861.881.881.08%4,418,306
Sep 25, 20251.851.881.841.861.861.09%4,103,812
Sep 24, 20251.841.861.821.841.840.27%3,330,669
Sep 23, 20251.801.851.761.841.841.38%6,649,476
Sep 22, 20251.851.871.711.811.81-8.12%13,719,770
Sep 19, 20252.002.031.971.971.97-2.96%8,498,289
Sep 18, 20252.052.052.002.032.03-0.49%2,671,599
Sep 17, 20252.012.041.992.042.041.49%2,736,557
Sep 16, 20251.972.011.972.012.012.29%2,751,228
Sep 15, 20251.891.971.871.971.972.88%5,136,119
Sep 12, 20251.931.941.881.911.91-1.55%5,544,964
Sep 11, 20251.961.971.941.941.94-1.27%3,782,210
Sep 10, 20252.002.001.961.971.97-2.24%3,495,741
Sep 9, 20252.012.021.982.012.01-0.50%2,267,839
Sep 8, 20252.072.072.022.022.02-1.94%4,475,371
Sep 5, 20252.102.102.042.062.06-1.90%9,914,595
Sep 4, 20252.082.112.062.102.07-3,415,611
Sep 3, 20252.162.192.102.102.07-1.87%4,901,560
Sep 2, 20252.172.172.122.142.11-1.38%2,811,110
Sep 1, 20252.162.212.142.172.140.46%6,214,299
Aug 29, 20252.102.192.082.162.134.85%9,318,146
Aug 28, 20252.082.092.052.062.03-0.96%3,078,618
Aug 27, 20252.112.122.072.082.05-0.95%4,401,150
Aug 26, 20252.062.152.022.102.07-1.87%6,626,056
Aug 25, 20252.092.152.092.142.112.88%3,357,935
Aug 22, 20252.072.092.022.082.05-4,937,822
Aug 21, 20252.052.102.042.082.053.48%4,181,488
Aug 20, 20252.052.052.012.011.98-1.47%2,227,924
Aug 19, 20252.042.052.022.042.01-0.49%1,359,060
Aug 18, 20252.092.092.042.052.02-1.91%2,340,318
Aug 15, 20252.042.102.012.092.062.45%6,421,431
Aug 14, 20252.062.072.012.042.01-3,867,343
Aug 13, 20252.062.062.032.042.01-1,945,478
Aug 12, 20252.042.062.022.042.01-0.49%3,225,709
Aug 11, 20252.062.082.032.052.02-0.49%2,520,173
Aug 8, 20252.082.102.052.062.03-1.90%5,326,269
Aug 7, 20252.092.122.082.102.07-0.47%1,878,795
Aug 6, 20252.122.132.102.112.080.48%2,801,656
Aug 5, 20252.102.122.092.102.070.96%3,543,259
Aug 4, 20252.092.102.062.082.05-1.42%1,616,117
Aug 1, 20252.092.122.082.112.080.48%2,542,533
Jul 31, 20252.102.122.062.102.070.96%6,166,141
Jul 30, 20252.012.112.012.082.051.46%7,227,576
Jul 29, 20252.082.081.932.052.02-6.39%17,934,010
Jul 28, 20252.242.242.192.192.16-1.79%2,763,553
Jul 25, 20252.282.282.212.232.20-1.76%3,916,124
Jul 24, 20252.312.312.262.272.24-1.73%7,611,177
Jul 23, 20252.302.342.282.312.282.21%4,554,887
Jul 22, 20252.272.282.242.262.23-0.44%2,800,041
Jul 21, 20252.272.292.262.272.24-1.30%2,627,424