Skip to main content
Viva Energy Group Limited (ASX:VEA)
Australia flag Australia · Delayed Price · Currency is AUD
2.390
0.00 (0.00%)
Apr 29, 2026, 4:10 PM AEST

Viva Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.342.392.332.392.393.46%3,722,381
Apr 27, 20262.372.392.312.312.31-3.75%4,465,246
Apr 24, 20262.382.412.362.402.402.13%4,187,330
Apr 23, 20262.312.422.312.352.351.73%11,576,960
Apr 22, 20262.362.372.282.312.31-0.43%9,186,174
Apr 21, 20262.362.392.312.322.320.87%7,916,757
Apr 20, 20262.312.432.292.302.30-9.09%14,009,210
Apr 15, 20262.482.542.472.532.53-4.53%7,649,553
Apr 14, 20262.592.652.562.652.651.92%9,175,223
Apr 13, 20262.652.692.582.602.603.59%16,846,890
Apr 10, 20262.472.512.472.512.510.40%4,614,774
Apr 9, 20262.502.542.472.502.503.31%9,941,114
Apr 8, 20262.502.502.352.422.42-8.33%16,166,060
Apr 7, 20262.592.642.552.642.642.72%7,651,739
Apr 2, 20262.532.592.512.572.57-0.39%12,926,760
Apr 1, 20262.512.592.462.582.580.39%12,272,130
Mar 31, 20262.602.632.532.572.571.58%15,442,210
Mar 30, 20262.512.592.502.532.532.02%16,197,010
Mar 27, 20262.462.552.452.482.481.64%11,207,110
Mar 26, 20262.402.442.372.442.442.52%10,629,170
Mar 25, 20262.472.482.362.382.38-2.86%16,670,930
Mar 24, 20262.342.502.322.452.452.94%17,683,800
Mar 23, 20262.402.462.352.382.380.85%15,045,611
Mar 20, 20262.542.642.362.362.36-2.88%34,412,170
Mar 19, 20262.172.492.162.432.4315.17%33,958,290
Mar 18, 20262.052.122.032.112.113.94%19,080,380
Mar 17, 20262.052.082.022.032.03-2.40%4,391,573
Mar 16, 20262.122.152.082.082.08-2.80%13,825,810
Mar 13, 20262.112.162.062.142.143.38%7,706,132
Mar 12, 20262.002.112.002.072.072.48%9,268,370
Mar 11, 20262.002.071.982.021.981.00%6,476,520
Mar 10, 20262.012.031.982.001.96-2.91%6,428,573
Mar 9, 20262.112.152.022.062.02-1.90%14,399,420
Mar 6, 20262.092.172.032.102.061.45%18,122,560
Mar 5, 20261.862.151.862.072.0311.89%18,312,600
Mar 4, 20261.881.891.841.851.81-1.86%5,315,412
Mar 3, 20261.861.921.851.891.853.01%5,598,156
Mar 2, 20261.801.861.801.831.793.39%4,680,860
Feb 27, 20261.761.781.741.771.741.72%5,458,928
Feb 26, 20261.751.761.711.741.71-3,762,383
Feb 25, 20261.851.851.721.741.71-6.95%8,797,531
Feb 24, 20261.801.921.791.871.838.09%9,801,026
Feb 23, 20261.781.781.721.731.70-2.26%3,704,904
Feb 20, 20261.781.791.761.771.74-0.84%1,848,993
Feb 19, 20261.781.791.771.791.751.42%1,503,437
Feb 18, 20261.721.771.721.761.732.03%1,063,170
Feb 17, 20261.731.751.721.731.69-0.29%1,050,063
Feb 16, 20261.701.741.701.731.701.47%1,655,530
Feb 13, 20261.761.781.701.711.67-3.40%3,136,908
Feb 12, 20261.791.801.751.771.73-1.67%2,038,933
Feb 11, 20261.801.801.771.801.76-1,561,682
Feb 10, 20261.811.821.791.801.76-0.55%2,100,083
Feb 9, 20261.801.821.791.811.771.98%2,202,171
Feb 6, 20261.791.801.731.771.74-3.28%4,863,822
Feb 5, 20261.821.841.811.831.790.83%2,820,064
Feb 4, 20261.811.831.801.821.780.55%2,338,109
Feb 3, 20261.801.821.781.811.770.84%5,413,854
Feb 2, 20261.771.831.751.791.76-0.56%4,863,356
Jan 30, 20261.861.861.741.801.76-4.00%14,715,200
Jan 29, 20262.012.031.841.881.84-8.09%8,125,022
Jan 28, 20262.082.082.002.042.00-1.45%4,518,733
Jan 27, 20262.072.112.062.072.03-0.48%3,651,259
Jan 23, 20262.092.132.062.082.04-1.42%4,341,791
Jan 22, 20262.012.112.012.112.074.98%4,542,156
Jan 21, 20262.002.041.992.011.97-5,205,032
Jan 20, 20261.972.021.972.011.971.26%5,205,202
Jan 19, 20262.002.011.951.991.95-1.73%2,868,934
Jan 16, 20262.002.042.002.021.98-3,491,521
Jan 15, 20261.962.061.962.021.981.76%3,930,675
Jan 14, 20261.962.001.941.991.951.79%5,039,301
Jan 13, 20262.072.081.951.951.91-5.80%6,185,140
Jan 12, 20262.102.102.052.072.03-2,763,144
Jan 9, 20262.042.122.042.072.032.48%4,872,073
Jan 8, 20261.992.041.972.021.981.00%1,920,427
Jan 7, 20262.102.121.992.001.96-4.31%2,958,198
Jan 6, 20262.122.132.092.092.05-1.42%1,793,130
Jan 5, 20262.092.142.092.122.081.44%1,934,451
Jan 2, 20262.072.102.072.092.051.95%1,555,749
Dec 31, 20252.072.072.052.052.01-0.97%5,316,449
Dec 30, 20252.082.102.062.072.030.49%1,228,207
Dec 29, 20252.102.142.062.062.02-1.90%1,781,685
Dec 24, 20252.072.102.072.102.060.48%659,047
Dec 23, 20252.072.112.072.092.05-1,687,915
Dec 22, 20252.082.112.062.092.050.97%1,789,080
Dec 19, 20252.102.112.062.072.03-0.96%5,720,267
Dec 18, 20252.082.112.062.092.050.97%4,880,877
Dec 17, 20252.122.122.062.072.03-3.72%4,255,772
Dec 16, 20252.182.192.142.152.11-1.83%1,914,744
Dec 15, 20252.192.202.172.192.15-2,378,947
Dec 12, 20252.192.212.192.192.150.46%1,535,499
Dec 11, 20252.192.202.172.182.140.46%2,956,916
Dec 10, 20252.152.212.132.172.130.93%6,183,050
Dec 9, 20252.152.162.132.152.11-0.92%2,410,649
Dec 8, 20252.162.182.132.172.130.46%2,498,107
Dec 5, 20252.162.172.142.162.12-2,540,460
Dec 4, 20252.172.192.122.162.12-0.92%3,039,950
Dec 3, 20252.112.182.102.182.142.83%4,581,323
Dec 2, 20252.112.162.112.122.08-8,363,248
Dec 1, 20252.132.142.102.122.08-2,519,713
Nov 28, 20252.092.142.072.122.081.44%10,026,120