Skip to main content
Vista Group International Limited (NZE:VGL)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.880
-0.020 (-1.05%)
At close: Mar 6, 2026

Vista Group International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.901.901.861.881.88-1.05%24,190
Mar 5, 20261.841.901.841.901.903.26%25,989
Mar 4, 20261.841.861.821.841.841.10%1,093,428
Mar 3, 20261.771.881.771.821.822.82%1,021,439
Mar 2, 20261.891.891.771.771.77-6.35%85,933
Feb 27, 20261.752.001.751.891.8910.85%6,181,538
Feb 26, 20261.671.721.641.711.711.79%82,578
Feb 25, 20261.711.731.601.681.68-1.47%111,859
Feb 24, 20261.701.731.671.701.70-0.29%218,893
Feb 23, 20261.731.771.701.711.71-0.58%128,991
Feb 20, 20261.731.731.691.721.72-0.87%97,906
Feb 19, 20261.791.791.711.731.73-3.35%51,074
Feb 18, 20261.771.831.761.791.790.56%237,210
Feb 17, 20261.661.831.661.781.788.54%1,156,386
Feb 16, 20261.801.801.631.641.64-8.89%111,082
Feb 13, 20261.861.861.781.801.80-3.23%45,188
Feb 12, 20261.901.901.851.861.86-2.11%393,871
Feb 11, 20261.991.991.901.901.90-3.55%154,273
Feb 10, 20261.901.971.901.971.973.68%44,543
Feb 9, 20261.812.001.811.901.904.97%2,146,426
Feb 5, 20261.741.861.711.811.815.23%1,070,007
Feb 4, 20261.831.831.721.721.72-4.44%1,497,029
Feb 3, 20261.801.851.741.801.80-51,848
Feb 2, 20261.861.901.801.801.80-3.23%90,534
Jan 30, 20261.951.951.861.861.86-4.12%47,296
Jan 29, 20261.951.961.921.941.94-0.51%3,058,033
Jan 28, 20262.002.031.951.951.95-2.01%1,054,295
Jan 27, 20262.012.071.991.991.99-2.93%72,624
Jan 26, 20262.062.102.052.052.05-0.97%20,248
Jan 23, 20262.112.122.072.072.07-1.43%25,624
Jan 22, 20262.202.222.102.102.10-4.55%52,876
Jan 21, 20262.202.242.202.202.20-23,289
Jan 20, 20262.202.232.142.202.20-779,296
Jan 19, 20262.232.232.182.202.20-2.22%622,257
Jan 16, 20262.202.272.202.252.252.27%919,738
Jan 15, 20262.312.322.202.202.20-6.38%937,803
Jan 14, 20262.362.402.312.352.35-601,880
Jan 13, 20262.402.402.312.352.35-2.08%875,145
Jan 12, 20262.432.432.352.402.40-1.64%56,740
Jan 9, 20262.532.532.442.442.44-2.79%58,036
Jan 8, 20262.572.592.512.512.51-4.20%24,660
Jan 7, 20262.652.652.622.622.62-1.13%11,807
Jan 6, 20262.612.662.612.652.651.53%36,272
Jan 5, 20262.602.612.552.612.610.38%88,761
Dec 31, 20252.592.602.572.602.600.78%12,857
Dec 30, 20252.552.632.552.582.58-0.39%23,043
Dec 29, 20252.602.652.592.592.59-0.38%8,933
Dec 24, 20252.582.602.582.602.600.78%6,217
Dec 23, 20252.542.642.542.582.581.98%65,559
Dec 22, 20252.502.572.482.532.532.02%100,290
Dec 19, 20252.552.592.482.482.48-2.75%277,035
Dec 18, 20252.582.582.502.552.55-1.16%149,396
Dec 17, 20252.632.642.582.582.58-1.90%95,981
Dec 16, 20252.742.742.602.632.63-2.59%159,451
Dec 15, 20252.742.742.662.702.70-0.74%137,159
Dec 12, 20252.672.722.622.722.722.64%165,675
Dec 11, 20252.612.652.602.652.651.15%460,763
Dec 10, 20252.602.622.602.622.621.95%686,704
Dec 9, 20252.652.652.572.572.57-3.02%1,038,164
Dec 8, 20252.722.722.652.652.65-2.57%74,013
Dec 5, 20252.752.762.722.722.72-1.09%970,432
Dec 4, 20252.712.752.662.752.751.48%448,417
Dec 3, 20252.712.742.662.712.71-1.09%48,139
Dec 2, 20252.722.762.682.742.741.48%60,485
Dec 1, 20252.572.702.572.702.703.85%72,329
Nov 28, 20252.602.602.562.602.600.78%57,048
Nov 27, 20252.582.602.562.582.58-1.53%314,400
Nov 26, 20252.572.662.572.622.622.75%58,510
Nov 25, 20252.542.602.512.552.55-1,933,773
Nov 24, 20252.542.572.502.552.550.39%1,738,445
Nov 21, 20252.632.632.502.542.54-2.31%185,057
Nov 20, 20252.582.642.562.602.602.77%118,907
Nov 19, 20252.512.552.492.532.53-1.17%246,162
Nov 18, 20252.542.572.522.562.560.39%96,602
Nov 17, 20252.602.602.512.552.55-1.16%137,637
Nov 14, 20252.662.672.562.582.58-4.44%66,101
Nov 13, 20252.692.752.662.702.701.12%202,547
Nov 12, 20252.672.702.672.672.67-119,483
Nov 11, 20252.682.732.672.672.67-119,337
Nov 10, 20252.732.732.632.672.67-0.37%43,951
Nov 7, 20252.732.732.672.682.68-2.19%305,966
Nov 6, 20252.662.742.602.742.744.58%104,289
Nov 5, 20252.562.632.562.622.624.38%294,132
Nov 4, 20252.662.692.512.512.51-5.28%121,915
Nov 3, 20252.622.702.622.652.65-55,146
Oct 31, 20252.732.732.632.652.65-2.93%117,134
Oct 30, 20252.712.732.652.732.731.11%58,363
Oct 29, 20252.802.802.652.702.70-3.91%1,349,408
Oct 28, 20252.812.852.752.812.81-1.06%107,990
Oct 24, 20252.722.852.702.842.843.65%1,748,726
Oct 23, 20252.562.752.562.742.747.03%114,226
Oct 22, 20252.592.602.522.562.56-1.92%344,685
Oct 21, 20252.702.742.562.612.61-2.25%481,099
Oct 20, 20252.692.732.672.672.67-2.91%86,842
Oct 17, 20252.762.852.712.752.75-1.79%269,339
Oct 16, 20252.972.972.802.802.80-4.44%156,350
Oct 15, 20252.932.942.902.932.93-917,143
Oct 14, 20253.023.022.912.932.93-2.33%485,239
Oct 13, 20252.953.012.883.003.001.01%117,516
Oct 10, 20252.953.002.952.972.97-0.67%87,443