Skip to main content
Vista Group International Limited (ASX:VGL)
Australia flag Australia · Delayed Price · Currency is AUD
2.400
+0.045 (1.91%)
At close: Dec 5, 2025

Vista Group International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20252.642.652.592.592.59-2.26%1,794
Oct 8, 20252.642.682.642.652.65-1.85%33,114
Oct 7, 20252.702.722.682.702.70-4,432
Oct 6, 20252.652.742.642.702.701.50%4,159
Oct 3, 20252.672.742.642.662.660.76%9,520
Oct 2, 20252.672.692.642.642.640.38%3,920
Oct 1, 20252.652.672.552.632.630.38%24,989
Sep 30, 20252.612.642.582.622.62-2.96%27,542
Sep 29, 20252.612.702.602.702.703.45%9,465
Sep 26, 20252.642.692.612.612.61-0.38%1,547
Sep 25, 20252.642.692.622.622.62-0.76%15,666
Sep 24, 20252.672.692.642.642.64-2.22%2,999
Sep 23, 20252.652.752.582.702.70-3.23%9,850
Sep 22, 20252.642.792.632.792.794.49%10,144
Sep 19, 20252.712.802.672.672.67-4.30%36,404
Sep 18, 20252.742.792.652.792.791.45%39,678
Sep 17, 20252.762.802.722.752.75-10,540
Sep 16, 20252.762.782.742.752.751.10%36,880
Sep 15, 20252.742.742.722.722.72-0.37%4,097
Sep 12, 20252.802.802.732.732.73-2.50%13,743
Sep 11, 20252.752.802.742.802.801.08%28,049
Sep 10, 20252.772.772.772.772.77-680,000
Sep 9, 20252.782.802.772.772.77-1.07%10,111
Sep 8, 20252.702.812.702.802.80-0.71%95,933
Sep 5, 20252.762.822.702.822.822.55%17,614
Sep 4, 20252.692.752.672.752.75-1.26%8,576
Sep 3, 20252.792.862.792.792.790.54%1,584
Sep 2, 20252.662.822.662.772.774.14%14,332
Sep 1, 20252.662.662.662.662.660.38%7,481
Aug 29, 20252.682.682.652.652.650.38%6,475
Aug 28, 20252.502.822.502.642.64-6.05%4,649
Aug 27, 20252.802.822.802.812.81-0.71%21,888
Aug 26, 20252.842.842.802.832.830.35%4,940
Aug 25, 20252.852.852.822.822.82-381
Aug 22, 20252.882.882.792.822.82-2.08%10,572
Aug 21, 20252.852.882.752.882.880.70%27,260
Aug 20, 20252.852.952.852.862.86-1,839
Aug 19, 20252.832.902.812.862.860.35%580,358
Aug 18, 20253.003.002.812.852.85-4.36%7,753
Aug 15, 20252.852.982.822.982.985.30%13,031
Aug 14, 20253.123.122.832.832.83-7.82%27,561
Aug 12, 20253.123.153.073.073.07-1.60%16,318
Aug 11, 20253.213.213.123.123.12-2.50%24,608
Aug 8, 20253.193.223.193.203.20-167,092
Aug 7, 20253.193.203.163.203.20-0.93%7,665
Aug 6, 20253.193.233.193.233.230.62%10,703
Aug 5, 20253.183.213.183.213.210.63%49
Aug 4, 20253.223.223.193.193.19-190
Aug 1, 20253.223.223.163.193.19-1.24%1,213
Jul 31, 20253.183.233.183.233.231.25%5,890
Jul 30, 20253.213.233.193.193.19-0.93%797
Jul 29, 20253.193.233.193.223.220.63%418
Jul 28, 20253.203.203.203.203.200.63%99
Jul 25, 20253.183.183.183.183.18-317
Jul 24, 20253.253.253.183.183.18-2.15%364
Jul 23, 20253.203.253.203.253.251.56%3,654
Jul 22, 20253.213.213.203.203.20-0.62%1,768
Jul 21, 20253.183.263.153.223.22-0.31%3,537
Jul 18, 20253.183.253.183.233.23-0.92%2,587
Jul 17, 20253.283.283.193.263.26-1.21%121