Vista Group International Limited (ASX:VGL)
Australia
· Delayed Price · Currency is AUD 1.495
-0.020 (-1.32%)
Apr 28, 2026, 11:03 AM AEST
Vista Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | - | -1.32% | 241,723 |
| Apr 27, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1 |
| Apr 24, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.30% | 2,691 |
| Apr 23, 2026 | 1.56 | 1.57 | 1.52 | 1.54 | 1.54 | -1.29% | 16,288 |
| Apr 22, 2026 | 1.50 | 1.57 | 1.50 | 1.56 | 1.56 | 2.64% | 14,304 |
| Apr 21, 2026 | 1.51 | 1.60 | 1.50 | 1.52 | 1.52 | 3.06% | 43,482 |
| Apr 20, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -2.33% | 7,352 |
| Apr 17, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 2.38% | 141 |
| Apr 16, 2026 | 1.46 | 1.54 | 1.45 | 1.47 | 1.47 | -2.00% | 1,037,729 |
| Apr 15, 2026 | 1.54 | 1.54 | 1.45 | 1.50 | 1.50 | -2.60% | 351,575 |
| Apr 14, 2026 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | 5.12% | 657,599 |
| Apr 13, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.33% | 104,611 |
| Apr 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.90% | 1,165,001 |
| Apr 9, 2026 | 1.48 | 1.48 | 1.40 | 1.43 | 1.43 | - | 13,426 |
| Apr 8, 2026 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 0.35% | 100,134 |
| Apr 7, 2026 | 1.42 | 1.43 | 1.26 | 1.43 | 1.43 | 0.35% | 55,931 |
| Apr 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.35% | 112 |
| Apr 1, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 4,952 |
| Mar 31, 2026 | 1.41 | 1.41 | 1.35 | 1.41 | 1.41 | 3.31% | 4,565 |
| Mar 30, 2026 | 1.54 | 1.54 | 1.36 | 1.36 | 1.36 | - | 17,132 |
| Mar 27, 2026 | 1.40 | 1.43 | 1.36 | 1.36 | 1.36 | -4.23% | 8,858 |
| Mar 26, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 17 |
| Mar 25, 2026 | 1.42 | 1.43 | 1.39 | 1.43 | 1.43 | 1.78% | 15,236 |
| Mar 24, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | 0.72% | 4,452 |
| Mar 23, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 2,041 |
| Mar 20, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -8.82% | 59 |
| Mar 19, 2026 | 1.46 | 1.54 | 1.44 | 1.53 | 1.53 | 7.37% | 7,523 |
| Mar 18, 2026 | 1.52 | 1.52 | 1.40 | 1.43 | 1.43 | -5.94% | 29,391 |
| Mar 17, 2026 | 1.51 | 1.52 | 1.48 | 1.52 | 1.52 | 1.00% | 3,445 |
| Mar 16, 2026 | 1.59 | 1.59 | 1.49 | 1.50 | 1.50 | -6.25% | 23,889 |
| Mar 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 7,834 |
| Mar 12, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | 3.33% | 130 |
| Mar 11, 2026 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | -1.32% | 2,293 |
| Mar 10, 2026 | 1.57 | 1.60 | 1.52 | 1.52 | 1.52 | -1.62% | 391,700 |
| Mar 9, 2026 | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | -0.96% | 16,362 |
| Mar 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | 442 |
| Mar 5, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 506 |
| Mar 4, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | 0.98% | 12,781 |
| Mar 3, 2026 | 1.52 | 1.60 | 1.52 | 1.53 | 1.53 | 2.00% | 21,490 |
| Mar 2, 2026 | 1.59 | 1.64 | 1.50 | 1.50 | 1.50 | -5.66% | 26,251 |
| Feb 27, 2026 | 1.56 | 1.76 | 1.56 | 1.59 | 1.59 | 12.77% | 110,307 |
| Feb 26, 2026 | 1.40 | 1.46 | 1.39 | 1.41 | 1.41 | -2.08% | 18,217 |
| Feb 25, 2026 | 1.46 | 1.46 | 1.38 | 1.44 | 1.44 | -2.04% | 67,188 |
| Feb 24, 2026 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | -2.97% | 22,807 |
| Feb 23, 2026 | 1.47 | 1.52 | 1.41 | 1.52 | 1.52 | 3.77% | 15,004 |
| Feb 20, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | -2.67% | 162,230 |
| Feb 19, 2026 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | -1.32% | 7,419 |
| Feb 18, 2026 | 1.48 | 1.58 | 1.45 | 1.52 | 1.52 | -1.94% | 34,213 |
| Feb 17, 2026 | 1.42 | 1.56 | 1.42 | 1.55 | 1.55 | 9.93% | 159,559 |
| Feb 16, 2026 | 1.54 | 1.54 | 1.39 | 1.41 | 1.41 | -7.84% | 30,272 |
| Feb 13, 2026 | 1.57 | 1.61 | 1.53 | 1.53 | 1.53 | -2.86% | 6,554 |
| Feb 12, 2026 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -4.83% | 10,187 |
| Feb 11, 2026 | 1.68 | 1.68 | 1.61 | 1.66 | 1.66 | -1.78% | 30,816 |
| Feb 10, 2026 | 1.65 | 1.69 | 1.64 | 1.69 | 1.69 | 4.66% | 42,447 |
| Feb 9, 2026 | 1.59 | 1.70 | 1.59 | 1.61 | 1.61 | 4.55% | 64,770 |
| Feb 5, 2026 | 1.46 | 1.59 | 1.46 | 1.54 | 1.54 | 5.12% | 33,550 |
| Feb 4, 2026 | 1.55 | 1.55 | 1.46 | 1.47 | 1.47 | -4.25% | 22,329 |
| Feb 3, 2026 | 1.56 | 1.60 | 1.53 | 1.53 | 1.53 | -4.38% | 10,225 |
| Feb 2, 2026 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | -0.62% | 65,458 |
| Jan 30, 2026 | 1.66 | 1.68 | 1.59 | 1.61 | 1.61 | -2.72% | 31,362 |
| Jan 29, 2026 | 1.67 | 1.73 | 1.66 | 1.66 | 1.66 | -2.65% | 33,905 |
| Jan 28, 2026 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | -2.02% | 19,975 |
| Jan 27, 2026 | 1.82 | 1.82 | 1.72 | 1.74 | 1.74 | -4.41% | 17,427 |
| Jan 23, 2026 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | 4.91% | 2,806 |
| Jan 22, 2026 | 1.88 | 1.88 | 1.73 | 1.73 | 1.73 | -7.24% | 12,808 |
| Jan 21, 2026 | 1.92 | 1.95 | 1.86 | 1.87 | 1.87 | -6.28% | 3,745 |
| Jan 20, 2026 | 1.90 | 1.99 | 1.84 | 1.99 | 1.99 | 5.12% | 11,218 |
| Jan 19, 2026 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -2.17% | 4,218 |
| Jan 16, 2026 | 1.91 | 1.95 | 1.90 | 1.94 | 1.94 | 1.57% | 7,889 |
| Jan 15, 2026 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | -3.79% | 4,930 |
| Jan 14, 2026 | 2.03 | 2.04 | 1.97 | 1.98 | 1.98 | -3.41% | 18,010 |
| Jan 13, 2026 | 2.03 | 2.05 | 2.01 | 2.05 | 2.05 | 5.13% | 5,403 |
| Jan 12, 2026 | 2.10 | 2.10 | 1.95 | 1.95 | 1.95 | -7.14% | 20,240 |
| Jan 9, 2026 | 2.07 | 2.15 | 2.07 | 2.10 | 2.10 | -3.67% | 313 |
| Jan 8, 2026 | 2.07 | 2.23 | 2.07 | 2.18 | 2.18 | 5.31% | 7,163 |
| Jan 7, 2026 | 2.26 | 2.29 | 2.07 | 2.07 | 2.07 | -10.00% | 21,658 |
| Jan 6, 2026 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | 1.77% | 213 |
| Jan 5, 2026 | 2.25 | 2.27 | 2.23 | 2.26 | 2.26 | - | 152,274 |
| Jan 2, 2026 | 2.27 | 2.27 | 2.25 | 2.26 | 2.26 | -0.44% | 2,608 |
| Dec 31, 2025 | 2.27 | 2.33 | 2.27 | 2.27 | 2.27 | 0.44% | 55,975 |
| Dec 30, 2025 | 2.35 | 2.35 | 2.21 | 2.26 | 2.26 | -0.44% | 23,342 |
| Dec 29, 2025 | 2.35 | 2.35 | 2.25 | 2.27 | 2.27 | - | 12,651 |
| Dec 24, 2025 | 2.35 | 2.35 | 2.26 | 2.27 | 2.27 | 1.34% | 2,010 |
| Dec 23, 2025 | 2.20 | 2.33 | 2.20 | 2.24 | 2.24 | 0.45% | 15,345 |
| Dec 22, 2025 | 2.25 | 2.25 | 2.18 | 2.23 | 2.23 | 1.36% | 14,588 |
| Dec 19, 2025 | 2.20 | 2.27 | 2.17 | 2.20 | 2.20 | -0.90% | 191,009 |
| Dec 18, 2025 | 2.28 | 2.30 | 2.21 | 2.22 | 2.22 | -3.06% | 310,172 |
| Dec 17, 2025 | 2.31 | 2.31 | 2.27 | 2.29 | 2.29 | -0.43% | 76,461 |
| Dec 16, 2025 | 2.34 | 2.44 | 2.27 | 2.30 | 2.30 | -1.29% | 33,822 |
| Dec 15, 2025 | 2.41 | 2.41 | 2.33 | 2.33 | 2.33 | -3.32% | 44,174 |
| Dec 12, 2025 | 2.35 | 2.42 | 2.28 | 2.41 | 2.41 | 4.56% | 100,199 |
| Dec 11, 2025 | 2.28 | 2.32 | 2.25 | 2.31 | 2.31 | 0.66% | 61,021 |
| Dec 10, 2025 | 2.28 | 2.31 | 2.28 | 2.29 | 2.29 | 0.88% | 59,093 |
| Dec 9, 2025 | 2.32 | 2.34 | 2.22 | 2.27 | 2.27 | -1.73% | 60,598 |
| Dec 8, 2025 | 2.39 | 2.39 | 2.28 | 2.31 | 2.31 | -3.75% | 11,167 |
| Dec 5, 2025 | 2.38 | 2.40 | 2.37 | 2.40 | 2.40 | 1.91% | 51,593 |
| Dec 4, 2025 | 2.36 | 2.37 | 2.31 | 2.36 | 2.36 | -1.05% | 429 |
| Dec 3, 2025 | 2.33 | 2.46 | 2.31 | 2.38 | 2.38 | -0.42% | 38,371 |
| Dec 2, 2025 | 2.36 | 2.64 | 2.33 | 2.39 | 2.39 | -0.42% | 86,247 |
| Dec 1, 2025 | 2.30 | 2.40 | 2.26 | 2.40 | 2.40 | 7.14% | 30,153 |