Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Viva Energy Group Limited (VEA.AX)

Compare
1.6350
+0.0500
+(3.15%)
At close: 4:10:22 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20251.56501.64001.55501.63501.635010,679,564
Mar 12, 20251.56501.64001.55501.63501.635010,679,564
Mar 11, 20251.57501.60501.55501.58501.585010,549,738
Mar 10, 20251.65001.65001.60501.61001.61009,820,296
Mar 7, 2025 0.0387 Dividend
Mar 7, 20251.63001.65001.62001.62001.62005,396,847
Mar 6, 20251.69001.72501.64501.68501.64637,721,954
Mar 5, 20251.73501.75251.65001.69001.651210,521,359
Mar 4, 20251.74001.76501.72001.75001.70989,225,028
Mar 3, 20251.74001.79001.71001.78001.73917,627,535
Feb 28, 20251.77001.81001.72501.72501.685414,747,862
Feb 27, 20251.78001.78501.71001.78001.739116,202,333
Feb 26, 20251.72001.85001.67001.77001.729327,930,914
Feb 25, 20252.00002.05001.73501.75501.714735,448,706
Feb 24, 20252.41002.42002.38002.40002.34493,893,316
Feb 21, 20252.45002.46002.42002.44002.38401,619,887
Feb 20, 20252.40002.43002.39002.43002.37422,912,457
Feb 19, 20252.45002.45502.40502.42002.36444,260,986
Feb 18, 20252.46002.47002.41002.43002.37422,929,115
Feb 17, 20252.45002.50002.44002.46002.40353,306,791
Feb 14, 20252.46002.46502.43002.46002.40352,357,415
Feb 13, 20252.46002.48002.43002.43002.37422,559,452
Feb 12, 20252.43002.47002.40002.46002.40355,121,157
Feb 11, 20252.42002.47002.41002.42002.364410,820,587
Feb 10, 20252.42002.45002.41002.42002.36443,305,512
Feb 7, 20252.46002.48002.43002.44002.38403,401,740
Feb 6, 20252.50002.51002.45502.47002.41338,954,274
Feb 5, 20252.52002.54502.51002.51002.45245,354,567
Feb 4, 20252.57002.57002.49502.50002.44264,755,733
Feb 3, 20252.57002.57002.51002.54002.48177,625,081
Jan 31, 20252.62002.62002.58002.60002.54036,364,414
Jan 30, 20252.56002.65002.56002.61002.55015,195,482
Jan 29, 20252.65002.65002.56002.56002.50127,158,309
Jan 28, 20252.71002.71002.61002.63002.56965,205,521
Jan 24, 20252.74002.74002.70002.73002.66731,849,262
Jan 23, 20252.78002.78002.71002.72002.65751,862,279
Jan 22, 20252.77002.77002.74502.77002.70641,857,161
Jan 21, 20252.79002.79002.74002.76002.69661,823,942
Jan 20, 20252.80002.83002.73002.73002.66732,396,683
Jan 17, 20252.75002.78002.74002.78002.71623,563,148
Jan 16, 20252.80002.81002.75002.75002.68683,416,071
Jan 15, 20252.73002.79002.73002.74002.67713,956,861
Jan 14, 20252.68002.73502.68002.73002.66733,088,010
Jan 13, 20252.64002.67002.61502.67002.60873,177,617
Jan 10, 20252.72002.72002.65002.65002.58913,922,153
Jan 9, 20252.72002.72002.68002.71002.64782,567,813
Jan 8, 20252.70002.76002.69002.74002.67713,873,990
Jan 7, 20252.68002.72002.67002.72002.65752,100,013
Jan 6, 20252.73002.75002.68002.68002.61841,748,013
Jan 3, 20252.68002.75002.67502.74002.67711,850,875
Jan 2, 20252.66002.69002.63002.68002.61841,775,369
Dec 31, 20242.62002.68002.62002.63002.56963,184,846
Dec 30, 20242.62002.63502.61002.63002.56962,289,260
Dec 27, 20242.63002.65002.61002.61002.55012,016,389
Dec 24, 20242.58002.63002.57502.63002.56961,709,312
Dec 23, 20242.56002.58002.53002.57002.51102,261,513
Dec 20, 20242.54002.56002.52502.56002.50125,339,941
Dec 19, 20242.54002.56002.47002.55002.49146,660,572
Dec 18, 20242.60002.60002.54002.56002.50123,683,648
Dec 17, 20242.59002.62002.58002.60002.54032,894,125
Dec 16, 20242.62002.65002.60002.62002.55983,910,042
Dec 13, 20242.62002.65002.60002.61002.55012,230,223
Dec 12, 20242.63002.69002.61002.65002.58914,556,733
Dec 11, 20242.66002.67002.59502.62002.55984,192,986
Dec 10, 20242.65002.68002.62502.67002.60876,177,161
Dec 9, 20242.63002.67002.62002.63002.56963,428,477
Dec 6, 20242.61002.65002.60002.65002.58912,296,686
Dec 5, 20242.59002.63002.59002.61002.55014,146,739
Dec 4, 20242.60002.62002.59002.61002.55012,944,505
Dec 3, 20242.60002.63002.58002.62002.55984,100,595
Dec 2, 20242.62002.64002.60002.60002.54032,573,080
Nov 29, 20242.65002.65502.60002.61002.55013,884,123
Nov 28, 20242.67002.67002.63002.65002.58912,619,767
Nov 27, 20242.61002.73002.61002.66002.59896,832,997
Nov 26, 20242.60002.63002.54002.60002.54037,032,105
Nov 25, 20242.64002.65002.59002.59002.53057,029,059
Nov 22, 20242.64002.69002.62002.62002.55984,817,076
Nov 21, 20242.64002.64002.59002.61002.55014,620,361
Nov 20, 20242.65002.66002.60502.61002.55017,301,434
Nov 19, 20242.56002.67002.56002.65002.58915,758,223
Nov 18, 20242.51002.59002.50002.57002.51104,823,009
Nov 15, 20242.54002.54002.50002.51002.45244,519,351
Nov 14, 20242.56002.58002.51002.52002.46214,606,440
Nov 13, 20242.52002.56002.50502.56002.50123,319,322
Nov 12, 20242.57002.57502.53002.54002.48174,015,150
Nov 11, 20242.61002.62002.56002.56002.50124,992,370
Nov 8, 20242.66002.67002.61502.63002.56962,475,439
Nov 7, 20242.64002.65002.58502.64002.57945,505,239
Nov 6, 20242.61002.63002.59502.61002.55014,176,667
Nov 5, 20242.62002.64002.60002.61002.55012,770,826
Nov 4, 20242.66002.66002.61502.62002.55985,143,918
Nov 1, 20242.64002.66002.61002.66002.59896,862,468
Oct 31, 20242.69002.69002.63002.63002.56969,395,253
Oct 30, 20242.67002.70002.65002.65002.58915,298,488
Oct 29, 20242.68002.71002.66002.70002.63808,270,562
Oct 28, 20242.72002.72002.67002.67002.60874,536,340
Oct 25, 20242.70002.72002.68002.71002.64784,671,738
Oct 24, 20242.66002.76002.65002.70002.638013,024,088
Oct 23, 20242.67002.70002.63002.63002.56967,590,410
Oct 22, 20242.81002.81002.66002.66002.598915,358,189
Oct 21, 20242.88002.90002.84002.85002.78457,081,658
Oct 18, 20242.91002.91002.85002.87002.80414,858,746
Oct 17, 20242.93002.93002.88002.90002.83344,769,720
Oct 16, 20242.92002.92502.86002.91002.84328,134,828
Oct 15, 20242.94002.96002.90002.93002.86273,550,235
Oct 14, 20242.97002.98002.90002.95002.88225,107,288
Oct 11, 20242.96002.98002.95002.96002.89204,316,432
Oct 10, 20242.96002.98002.95002.96002.89202,157,993
Oct 9, 20243.00003.00002.93002.95002.88224,571,006
Oct 8, 20243.03003.06002.99002.99002.92135,768,805
Oct 7, 20243.05003.07003.02003.03002.96042,305,297
Oct 4, 20242.92003.05002.91003.02002.95066,237,823
Oct 3, 20242.96002.97002.92002.93002.86272,936,473
Oct 2, 20242.94002.97502.92002.96002.89202,877,363
Oct 1, 20242.94002.96002.90002.92002.85293,396,556
Sep 30, 20242.92002.95002.90502.93002.86273,796,066
Sep 27, 20242.87002.91502.87002.90002.83342,042,981
Sep 26, 20242.90002.91502.86002.90002.83345,498,999
Sep 25, 20242.94002.95002.88002.89002.82367,324,880
Sep 24, 20242.91002.95002.88502.92002.85295,578,765
Sep 23, 20242.85002.90002.85002.90002.83344,425,214
Sep 20, 20242.90002.91002.85502.88002.81397,905,663
Sep 19, 20242.87002.88002.84002.88002.81396,239,967
Sep 18, 20242.85002.87002.83002.87002.80414,804,310
Sep 17, 20242.86002.87002.82002.86002.79434,758,482
Sep 16, 20242.85002.85002.81002.83002.76504,116,003
Sep 13, 20242.88002.88002.81502.83002.76503,663,020
Sep 12, 20242.78002.85002.75502.83002.76505,640,522
Sep 11, 20242.77002.77002.74002.77002.70644,251,365
Sep 10, 20242.75002.79002.73502.77002.70645,364,200
Sep 9, 2024 0.0670 Dividend
Sep 9, 20242.74002.76502.72502.73002.66733,393,102
Sep 6, 20242.87002.89502.85002.86002.72894,606,618
Sep 5, 20242.87002.89002.81502.87002.73846,793,167
Sep 4, 20242.89002.91502.86002.87002.73844,417,789
Sep 3, 20242.96002.97002.91002.93002.79564,891,376
Sep 2, 20242.88002.96002.88002.95002.81474,218,870
Aug 30, 20242.90002.94502.85002.88002.747918,018,203
Aug 29, 20242.92002.96502.88002.89002.757510,428,729
Aug 28, 20242.92002.97002.90002.94002.80529,122,620
Aug 27, 20243.15003.16002.92502.99002.852915,980,376
Aug 26, 20243.10003.14003.04003.07002.92925,371,374
Aug 23, 20243.08003.10003.05003.05002.91017,537,333
Aug 22, 20243.11003.14003.08003.08002.93883,192,207
Aug 21, 20243.06003.10503.04003.07002.92922,842,951
Aug 20, 20243.05003.12003.03003.10002.95783,114,169
Aug 19, 20243.15003.15003.05003.05002.91015,343,018
Aug 16, 20243.16003.16003.12003.16003.01515,145,477
Aug 15, 20243.16003.16003.11003.11002.96747,304,633
Aug 14, 20243.14003.15503.12003.13002.98653,689,235
Aug 13, 20243.15003.16503.12003.13002.98652,920,568
Aug 12, 20243.15003.16003.13003.14002.99602,629,853
Aug 9, 20243.14003.14003.09503.13002.98652,429,417
Aug 8, 20243.11003.13003.10003.10002.95782,364,012
Aug 7, 20243.09003.16003.09003.12002.97692,739,138
Aug 6, 20243.07003.14003.06003.09002.94834,227,635
Aug 5, 20243.11003.14003.08003.08002.93883,745,574
Aug 2, 20243.17003.21003.16003.21003.06284,085,993
Aug 1, 20243.29003.29003.25003.26003.11053,182,362
Jul 31, 20243.21003.31003.19503.26003.11058,145,906
Jul 30, 20243.18003.22503.16003.18003.03422,881,587
Jul 29, 20243.17003.26003.13503.24003.09147,506,417
Jul 26, 20243.04003.13003.04003.11002.96744,994,425
Jul 25, 20242.99003.08002.99003.02002.88156,223,544
Jul 24, 20243.03003.05003.00003.03002.89114,759,876
Jul 23, 20243.07003.10003.05003.06002.91973,362,605
Jul 22, 20243.01003.06503.01003.05002.91013,647,484
Jul 19, 20243.06003.09503.03003.05002.91014,545,395
Jul 18, 20243.13003.15503.10003.10002.95784,848,592
Jul 17, 20243.13003.16003.10003.15003.00564,469,131
Jul 16, 20243.18003.18503.13003.13002.98652,452,258
Jul 15, 20243.19003.19503.16003.18003.03422,066,513
Jul 12, 20243.14003.17003.12003.17003.02463,700,409
Jul 11, 20243.12003.13003.03003.09002.94836,201,237
Jul 10, 20243.16003.16503.09003.09002.94833,618,869
Jul 9, 20243.14003.18003.14003.18003.03423,412,484
Jul 8, 20243.14003.15003.11503.14002.99603,260,569
Jul 5, 20243.13003.18003.13003.16003.01512,327,153
Jul 4, 20243.18003.19003.14003.14002.99604,662,909
Jul 3, 20243.23003.23003.12003.17003.02466,364,301
Jul 2, 20243.17003.19003.13003.15003.00563,033,594
Jul 1, 20243.15003.18003.14003.16003.01514,598,881
Jun 28, 20243.15003.19003.13003.15003.00563,483,216
Jun 27, 20243.08003.13003.05503.13002.98656,080,146
Jun 26, 20243.12003.13003.07003.13002.98653,938,181
Jun 25, 20243.14003.18003.13503.14002.99603,687,556
Jun 24, 20243.14003.15003.10003.11002.96744,034,926
Jun 21, 20243.21003.21003.09003.14002.996035,537,324
Jun 20, 20243.17003.21503.15003.18003.03427,250,761
Jun 19, 20243.24003.24003.17003.19003.04375,539,493
Jun 18, 20243.23003.24503.19003.23003.08194,692,804
Jun 17, 20243.19003.20003.17003.19003.04373,677,151
Jun 14, 20243.26003.27003.20003.20003.05332,543,483
Jun 13, 20243.31003.31503.25503.27003.12013,150,234
Jun 12, 20243.27003.30003.25503.28003.12963,795,144
Jun 11, 20243.30003.30003.23503.28003.12966,984,065
Jun 7, 20243.38003.39003.30003.32003.16783,170,445
Jun 6, 20243.41003.44003.37003.37003.21552,971,626
Jun 5, 20243.40003.40003.35503.38003.22501,953,410
Jun 4, 20243.44003.44003.38003.38003.22501,603,804
Jun 3, 20243.50003.52003.46003.46003.30132,542,505
May 31, 20243.49003.49003.43503.48003.32048,739,928
May 30, 20243.42003.46003.42003.44003.28234,941,409
May 29, 20243.44003.47003.42003.45003.29183,901,847
May 28, 20243.49003.50003.45003.46003.30133,418,593
May 27, 20243.50003.50003.46003.49003.33001,524,998
May 24, 20243.50003.51003.46003.47003.31098,324,668
May 23, 20243.46003.53003.43003.51003.34903,771,178
May 22, 20243.55003.56003.51003.51003.34903,822,125
May 21, 20243.45003.51003.42503.50003.33958,987,474
May 20, 20243.40003.46003.40003.45003.29183,113,277
May 17, 20243.42003.44003.38003.38003.22501,608,132
May 16, 20243.46003.48003.42003.45003.29183,662,327
May 15, 20243.44003.45003.41003.42003.26323,390,999
May 14, 20243.46003.46003.41503.42003.26322,157,514
May 13, 20243.45003.47003.41503.47003.31093,255,568
May 10, 20243.43003.48003.41503.48003.32042,701,684
May 9, 20243.43003.46003.41003.42003.26323,116,735
May 8, 20243.43003.45003.39003.42003.26323,785,619
May 7, 20243.43003.45003.37003.44003.28234,628,701
May 6, 20243.41003.43003.38003.40003.24413,690,095
May 3, 20243.36003.42003.33003.39003.23452,811,144
May 2, 20243.33003.36003.32003.35003.19644,651,906
May 1, 20243.37003.37003.31003.31003.158214,231,003
Apr 30, 20243.49003.51003.39003.43003.27275,348,784
Apr 29, 20243.49003.52003.44503.50003.33953,235,526
Apr 26, 20243.51003.51003.43003.44003.28233,406,078
Apr 24, 20243.60003.60503.52003.52003.35864,697,505
Apr 23, 20243.59003.60003.54003.57003.40633,970,453
Apr 22, 20243.57003.58003.52503.58003.41583,480,833
Apr 19, 20243.51003.51003.46003.51003.34902,917,278
Apr 18, 20243.52003.59003.47503.57003.40637,701,488
Apr 17, 20243.48003.54503.48003.53003.36818,962,109
Apr 16, 20243.53003.56503.48003.48003.32045,880,323
Apr 15, 20243.59003.61003.57503.60003.43493,144,287
Apr 12, 20243.59003.62003.58003.58003.41584,625,253
Apr 11, 20243.59003.65003.59003.63003.46354,890,883
Apr 10, 20243.72003.73003.62003.62003.45409,035,000
Apr 9, 20243.78003.81003.69003.70003.53034,010,091
Apr 8, 20243.84003.85003.77503.82003.64484,834,710
Apr 5, 20243.75003.86503.74003.80003.62575,274,955
Apr 4, 20243.72003.75003.70503.75003.57802,043,853
Apr 3, 20243.69003.70503.66003.70003.53033,628,463
Apr 2, 20243.70003.73003.66003.68003.51133,623,404
Mar 28, 20243.72003.73003.67003.70003.53033,423,171
Mar 27, 20243.69003.70503.66503.69003.52082,484,270
Mar 26, 20243.66003.76003.66003.72003.54945,076,066
Mar 25, 20243.61003.67003.60003.66003.49225,172,931
Mar 22, 20243.61003.61003.56003.59003.42542,118,990
Mar 21, 20243.59003.64503.58003.61003.44455,501,020
Mar 20, 20243.53003.55503.50003.54003.37773,842,075
Mar 19, 20243.53003.53003.49003.51003.34902,842,227
Mar 18, 20243.49003.52003.47003.51003.34903,528,317
Mar 15, 20243.44003.51503.43003.50003.339519,001,839
Mar 14, 20243.45003.50003.41503.47003.31096,234,581
Mar 13, 20243.42003.45003.38003.41003.25365,906,726
Mar 12, 20243.39003.44503.37003.42003.26323,230,373

Related Tickers

ALD.AX Ampol Limited
23.97
-0.62%
 
CTXAY Ampol Limited
30.10
0.00%
 
600688.SS Sinopec Shanghai Petrochemical Company Limited
3.2500
-0.31%
 
NWF.L NWF Group plc
174.00
+0.29%
 
BCP.BK Bangchak Corporation Public Company Limited
36.00
-2.04%
 
DCC.L DCC plc
5,280.00
+0.38%
 
DINO HF Sinclair Corporation
31.33
+0.29%