Skip to main content
Vista Group International Limited (ASX:VGL)
Australia flag Australia · Delayed Price · Currency is AUD
1.560
+0.005 (0.32%)
Mar 6, 2026, 2:10 PM AEST

Vista Group International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.561.561.561.561.560.32%442
Mar 5, 20261.561.561.561.561.560.65%506
Mar 4, 20261.551.551.521.551.550.98%12,781
Mar 3, 20261.521.601.521.531.532.00%21,490
Mar 2, 20261.591.641.501.501.50-5.66%26,251
Feb 27, 20261.561.761.561.591.5912.77%110,307
Feb 26, 20261.401.461.391.411.41-2.08%18,217
Feb 25, 20261.461.461.381.441.44-2.04%67,188
Feb 24, 20261.471.471.431.471.47-2.97%22,807
Feb 23, 20261.471.521.411.521.523.77%15,004
Feb 20, 20261.451.481.451.461.46-2.67%162,230
Feb 19, 20261.451.511.451.501.50-1.32%7,419
Feb 18, 20261.481.581.451.521.52-1.94%34,213
Feb 17, 20261.421.561.421.551.559.93%159,559
Feb 16, 20261.541.541.391.411.41-7.84%30,272
Feb 13, 20261.571.611.531.531.53-2.86%6,554
Feb 12, 20261.621.621.571.581.58-4.83%10,187
Feb 11, 20261.681.681.611.661.66-1.78%30,816
Feb 10, 20261.651.691.641.691.694.66%42,447
Feb 9, 20261.591.701.591.611.614.55%64,770
Feb 5, 20261.461.591.461.541.545.12%33,550
Feb 4, 20261.551.551.461.471.47-4.25%22,329
Feb 3, 20261.561.601.531.531.53-4.38%10,225
Feb 2, 20261.601.601.561.601.60-0.62%65,458
Jan 30, 20261.661.681.591.611.61-2.72%31,362
Jan 29, 20261.671.731.661.661.66-2.65%33,905
Jan 28, 20261.731.731.671.701.70-2.02%19,975
Jan 27, 20261.821.821.721.741.74-4.41%17,427
Jan 23, 20261.841.841.811.821.824.91%2,806
Jan 22, 20261.881.881.731.731.73-7.24%12,808
Jan 21, 20261.921.951.861.871.87-6.28%3,745
Jan 20, 20261.901.991.841.991.995.12%11,218
Jan 19, 20261.931.931.891.891.89-2.17%4,218
Jan 16, 20261.911.951.901.941.941.57%7,889
Jan 15, 20262.002.001.911.911.91-3.79%4,930
Jan 14, 20262.032.041.971.981.98-3.41%18,010
Jan 13, 20262.032.052.012.052.055.13%5,403
Jan 12, 20262.102.101.951.951.95-7.14%20,240
Jan 9, 20262.072.152.072.102.10-3.67%313
Jan 8, 20262.072.232.072.182.185.31%7,163
Jan 7, 20262.262.292.072.072.07-10.00%21,658
Jan 6, 20262.292.302.292.302.301.77%213
Jan 5, 20262.252.272.232.262.26-152,274
Jan 2, 20262.272.272.252.262.26-0.44%2,608
Dec 31, 20252.272.332.272.272.270.44%55,975
Dec 30, 20252.352.352.212.262.26-0.44%23,342
Dec 29, 20252.352.352.252.272.27-12,651
Dec 24, 20252.352.352.262.272.271.34%2,010
Dec 23, 20252.202.332.202.242.240.45%15,345
Dec 22, 20252.252.252.182.232.231.36%14,588
Dec 19, 20252.202.272.172.202.20-0.90%191,009
Dec 18, 20252.282.302.212.222.22-3.06%310,172
Dec 17, 20252.312.312.272.292.29-0.43%76,461
Dec 16, 20252.342.442.272.302.30-1.29%33,822
Dec 15, 20252.412.412.332.332.33-3.32%44,174
Dec 12, 20252.352.422.282.412.414.56%100,199
Dec 11, 20252.282.322.252.312.310.66%61,021
Dec 10, 20252.282.312.282.292.290.88%59,093
Dec 9, 20252.322.342.222.272.27-1.73%60,598
Dec 8, 20252.392.392.282.312.31-3.75%11,167
Dec 5, 20252.382.402.372.402.401.91%51,593
Dec 4, 20252.362.372.312.362.36-1.05%429
Dec 3, 20252.332.462.312.382.38-0.42%38,371
Dec 2, 20252.362.642.332.392.39-0.42%86,247
Dec 1, 20252.302.402.262.402.407.14%30,153
Nov 27, 20252.352.352.242.242.24-1.32%197,272
Nov 26, 20252.302.422.272.272.271.79%131,264
Nov 25, 20252.222.252.202.232.23-2.19%355,617
Nov 24, 20252.232.292.192.282.283.17%219,398
Nov 21, 20252.302.302.202.212.21-1.34%715,568
Nov 20, 20252.252.302.242.242.24-22,490
Nov 19, 20252.222.242.182.242.24-487,099
Nov 18, 20252.252.292.202.242.24-1.32%47,873
Nov 17, 20252.222.272.202.272.27-0.87%97,826
Nov 14, 20252.292.312.232.292.29-1.72%6,362
Nov 13, 20252.342.382.302.332.33-2.92%24,862
Nov 12, 20252.282.452.262.402.403.45%127,097
Nov 11, 20252.362.362.322.322.32-5.31%9,135
Nov 10, 20252.302.452.302.452.455.15%6,842
Nov 7, 20252.312.362.312.332.330.87%64,706
Nov 6, 20252.292.452.292.312.310.43%4,744
Nov 5, 20252.252.352.232.302.300.44%25,358
Nov 4, 20252.312.342.292.292.29-2.14%1,391
Nov 3, 20252.312.362.312.342.341.74%8,609
Oct 31, 20252.402.402.302.302.30-5.74%57,115
Oct 30, 20252.372.442.332.442.446.09%1,449
Oct 29, 20252.392.412.302.302.30-6.50%22,152
Oct 28, 20252.502.502.452.462.46-1.60%2,051
Oct 27, 20252.502.502.502.502.50-1,076
Oct 24, 20252.442.532.432.502.503.73%32,502
Oct 23, 20252.302.422.302.412.416.17%11,038
Oct 22, 20252.382.382.222.272.27-1.30%14,521
Oct 21, 20252.302.322.192.302.30-2.13%22,530
Oct 20, 20252.352.412.342.352.35-8.91%15,331
Oct 17, 20252.522.582.362.582.582.38%12,302
Oct 16, 20252.572.572.312.522.52-1.95%15,925
Oct 15, 20252.592.592.532.572.571.98%1,885
Oct 14, 20252.652.652.522.522.52-7.01%12,063
Oct 13, 20252.602.712.552.712.710.37%74,757
Oct 10, 20252.592.702.592.702.704.25%3,488