ASX - Delayed Quote AUD

Vista Group International Limited (VGL.AX)

3.3300
+0.2200
+(7.07%)
At close: 2:46:54 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 21, 20253.24003.33003.23003.33003.33005,302
May 20, 20253.31003.33003.11003.11003.11003,742
May 19, 20253.34003.49003.26003.33003.330017,799
May 16, 20253.39003.45003.35003.38003.3800694
May 15, 20253.34003.45003.29003.45003.45002,798
May 14, 20253.36003.45003.32003.38003.38001,049
May 13, 20253.37003.45003.32003.45003.450027,519
May 12, 20253.23003.35003.16003.35003.350036,585
May 9, 20253.27003.36003.18003.28003.280024,761
May 8, 20253.32003.41003.27003.37003.37004,429
May 7, 20253.16003.34003.16003.30003.30005,233
May 6, 20253.19003.39003.10003.26003.260012,296
May 5, 20253.32003.42003.25003.40003.40005,234
May 2, 20253.32003.40003.28003.28003.280016,091
May 1, 20253.28003.39003.28003.32003.320013,913
Apr 30, 20253.20003.29003.19003.28003.280016,552
Apr 29, 20253.25003.30003.13003.30003.300040,776
Apr 28, 20253.18003.45003.18003.45003.450034,104
Apr 24, 20253.27003.30003.14003.25003.250020,134
Apr 23, 20253.35003.37003.32003.35003.35009,474
Apr 22, 20253.13003.44003.13003.44003.44005,674
Apr 17, 20253.26003.44003.13003.13003.13007,794
Apr 16, 20253.14003.28003.14003.26003.260012,402
Apr 15, 20253.19003.43003.11003.43003.43006,225
Apr 14, 20253.45003.45003.15003.15003.15009,691
Apr 11, 20253.24003.45003.22003.45003.45005,278
Apr 10, 20253.20003.34003.19003.25003.25005,925
Apr 9, 20253.15003.20003.05003.05003.050036,751
Apr 8, 20253.06003.29003.03503.29003.290017,297
Apr 7, 20253.02003.12002.96003.00003.000020,277
Apr 4, 20253.25003.35003.17003.17003.170064,934
Apr 3, 20253.29003.50003.23003.33003.33009,689
Apr 2, 20253.22003.30003.17003.27003.270010,224
Apr 1, 20253.31003.53003.22003.22003.220015,701
Mar 31, 20253.36003.41003.36003.41003.41006,702
Mar 28, 20253.47003.47003.32003.32003.32003,860
Mar 27, 20253.37003.51003.33003.51003.510013,069
Mar 26, 20253.44003.44003.33003.33003.330015,636
Mar 25, 20253.46003.46003.40003.44003.440012,034
Mar 24, 20253.54003.61003.46003.51003.510022,065
Mar 21, 20253.54003.69003.54003.55003.550057,536
Mar 20, 20253.54003.61503.52003.61503.615048,655
Mar 19, 20253.48003.70003.47003.53003.530030,924
Mar 18, 20253.59003.59003.40003.40003.40001,266
Mar 17, 20253.53003.60003.52003.55003.550016,482
Mar 14, 20253.44003.62003.44003.53003.530012,646
Mar 13, 20253.50003.50003.31003.31003.310016,212
Mar 12, 20253.43003.49003.29003.49003.490025,428
Mar 11, 20253.34003.50003.34003.50003.500022,512
Mar 10, 20253.38003.38003.26003.33003.330014,501
Mar 7, 20253.35003.36003.34003.34003.340011,274
Mar 6, 20253.26003.33003.26003.30003.30009,187
Mar 5, 20253.27003.35003.25003.32003.320023,757
Mar 4, 20253.32003.34003.23003.26003.260080,637
Mar 3, 20253.40003.40003.33003.35003.350020,649
Feb 28, 20253.13003.45003.13003.40003.400073,203
Feb 27, 20252.99002.99002.92002.92002.92002,112
Feb 26, 20252.93002.99002.92002.99002.990011,814
Feb 25, 20252.95502.99002.81002.90002.900023,544
Feb 24, 20252.93002.97002.91002.92002.92009,800
Feb 21, 20252.92002.92002.88002.92002.92003,482
Feb 20, 20252.90002.90002.88002.89002.8900857
Feb 19, 20252.89002.90002.89002.90002.90003,993
Feb 18, 20252.85002.98002.85002.94002.94009,785
Feb 17, 20252.86002.91002.84002.91002.91009,804
Feb 14, 20252.84002.88002.83002.85002.85007,329
Feb 13, 20252.98002.98002.87002.87002.87009,063
Feb 12, 20252.93002.97002.91002.95002.95004,540
Feb 11, 20252.94002.99002.94002.99002.990010,825
Feb 10, 20252.98503.00002.98503.00003.00003,966
Feb 7, 20252.98003.00002.91002.91002.91005,554
Feb 6, 20252.99003.05002.92002.97002.97003,925
Feb 5, 20252.93003.03002.93003.03003.030037,253
Feb 4, 20252.94002.97002.69002.69002.69002,617
Feb 3, 20252.94002.94002.88002.92002.92004,447
Jan 31, 20252.87002.93002.86002.93002.930013,358
Jan 30, 20252.88002.88002.69002.69002.690012,103
Jan 29, 20252.84003.00002.69003.00003.000015,079
Jan 28, 20252.86002.90002.75002.75002.750022,766
Jan 24, 20252.88002.90002.86002.88002.88007,385
Jan 23, 20252.85002.92002.84002.87002.870017,033
Jan 22, 20252.89002.90002.80002.80002.800046,227
Jan 21, 20252.81002.89002.81002.89002.89009,220
Jan 20, 20252.70002.83002.67002.76002.760012,528
Jan 17, 20252.60002.83002.60002.83002.830017,624
Jan 16, 20252.80002.80002.56002.56002.560016,464
Jan 15, 20252.85002.86002.77002.77002.770029,446
Jan 14, 20252.85002.89002.79002.83002.830028,516
Jan 13, 20252.94002.98002.55002.72002.720037,843
Jan 10, 20252.86003.04502.85002.96002.96006,497
Jan 9, 20252.88002.88002.83002.84002.840028,197
Jan 8, 20253.08003.08002.80002.83002.830065,810
Jan 7, 20252.85003.00002.80003.00003.000026,190
Jan 6, 20252.84002.87002.80002.87002.870018,953
Jan 3, 20252.84002.84002.84002.84002.84008
Jan 2, 20252.75002.84002.75002.84002.84006,137
Dec 31, 20242.83002.84002.77002.84002.84001,365
Dec 30, 20242.80002.84002.69502.83002.83007,839
Dec 27, 20242.84002.85002.80002.85002.85004,905
Dec 24, 20242.80002.82002.74002.82002.820080,881
Dec 23, 20242.74002.80002.74002.77002.770037,487
Dec 20, 20242.71002.79002.68002.78002.780012,048
Dec 19, 20242.73002.80002.67002.80002.80003,535
Dec 18, 20242.68002.74002.56002.73002.730030,255
Dec 17, 20242.80002.80002.75002.80002.800015,672
Dec 16, 20242.80002.81002.75002.80002.80009,425
Dec 13, 20242.81002.81002.77002.80002.80004,222
Dec 12, 20242.86002.86002.73002.80002.800013,771
Dec 11, 20242.74002.87002.72002.87002.870041,776
Dec 10, 20242.71002.79002.70002.79002.790012,401
Dec 9, 20242.70002.79002.65002.70002.700053,734
Dec 6, 20242.63002.70002.63002.70002.700015,720
Dec 5, 20242.63002.65002.61002.61002.610010,060
Dec 4, 20242.64002.64002.55002.57002.57009,656
Dec 3, 20242.60002.64002.59002.64002.64004,573
Dec 2, 20242.64002.68002.64002.64002.64001,566
Nov 29, 20242.62002.67002.61002.67002.67002,312
Nov 28, 20242.57002.57002.57002.57002.57001,167
Nov 27, 20242.58002.70002.58002.66002.660013,554
Nov 26, 20242.53002.65002.53002.65002.65006,510
Nov 25, 20242.65002.69002.53002.53002.53004,789
Nov 22, 20242.60002.66002.59002.66002.660016,489
Nov 21, 20242.58002.63002.58002.61002.61009,293
Nov 20, 20242.62002.62002.55002.55002.55004,737
Nov 19, 20242.62002.63002.60002.62002.620016,184
Nov 18, 20242.63002.67002.62002.62002.62003,961
Nov 15, 20242.70002.70002.63002.63002.63002,700
Nov 14, 20242.66002.66002.66002.66002.66002,337
Nov 13, 20242.70002.70002.67002.69002.69002,514
Nov 12, 20242.63002.71002.63002.70002.70007,980
Nov 11, 20242.58002.63002.58002.63002.63001,589
Nov 8, 20242.58002.58002.58002.58002.58009
Nov 7, 20242.62002.62002.62002.62002.620038
Nov 6, 20242.54002.60002.53002.60002.60003,939
Nov 5, 20242.53002.53002.45002.45002.45006,228
Nov 4, 20242.55002.57002.53002.53002.53001,987
Nov 1, 20242.59002.59002.55002.55002.55002,147
Oct 31, 20242.64002.69002.63002.63002.63003,330
Oct 30, 20242.67002.70002.67002.68002.680026,841
Oct 29, 20242.54002.68002.54002.67002.670037,069
Oct 28, 20242.55002.63002.55002.57002.57009,006
Oct 25, 20242.60002.63002.60002.62002.62005,431
Oct 24, 20242.67002.68002.56002.68002.680014,665
Oct 23, 20242.70002.74002.64502.73002.73006,622
Oct 22, 20242.83002.84002.75002.84002.840035,409
Oct 21, 20242.68002.86002.68002.78002.780046,234
Oct 18, 20242.76002.84002.76002.84002.840010,929
Oct 17, 20242.83002.84002.56002.84002.840023,651
Oct 16, 20242.79002.83002.79002.83002.830041,593
Oct 15, 20242.76002.83002.76002.81002.810047,677
Oct 14, 20242.72002.75002.72002.72002.720020,817
Oct 11, 20242.72002.73002.66002.69002.690023,205
Oct 10, 20242.69002.76002.66002.73002.730018,582
Oct 9, 20242.65002.70002.55002.70002.700018,829
Oct 8, 20242.55002.64002.55002.61002.610082,334
Oct 7, 20242.51002.55002.51002.55002.55001,862
Oct 4, 20242.45002.45002.45002.45002.4500-
Oct 3, 20242.42002.51002.39002.45002.450047,257
Oct 2, 20242.40002.43002.40002.43002.430029,723
Oct 1, 20242.45002.45002.39002.39002.39008,633
Sep 30, 20242.53002.59002.43002.44002.440013,276
Sep 27, 20242.64002.70002.53002.53002.530024,880
Sep 26, 20242.58002.62002.58002.62002.62004,163
Sep 25, 20242.44002.64002.44002.64002.640019,590
Sep 24, 20242.39002.47002.28002.32002.320016,522
Sep 23, 20242.55002.55002.39002.39002.3900491
Sep 20, 20242.59002.68002.36002.47002.470049,447
Sep 19, 20242.55002.60002.55002.55002.55005,730
Sep 18, 20242.55002.58002.54002.55002.55002,251
Sep 17, 20242.55002.58002.42002.56002.560012,293
Sep 16, 20242.68002.68002.59002.59002.59002,015
Sep 13, 20242.71002.71002.71002.71002.71009
Sep 12, 20242.81002.81002.81002.81002.8100-
Sep 11, 20242.78002.81002.76002.81002.810023,509
Sep 10, 20242.79002.79002.78002.78002.7800907
Sep 9, 20242.84002.84002.74002.79002.790061,440
Sep 6, 20242.82002.87002.82002.87002.870012,135
Sep 5, 20242.81002.82002.77002.81002.810041,805
Sep 4, 20242.80002.81002.79002.80002.800047,798
Sep 3, 20242.75002.84002.75002.83002.830051,668
Sep 2, 20242.75002.84002.75002.84002.840079,028
Aug 30, 20242.76002.76002.70002.75002.750046,186
Aug 29, 20242.74002.84002.69002.84002.840044,798
Aug 28, 20242.72002.72002.58502.72002.720036,182
Aug 27, 20242.67002.72002.58002.71002.710016,449
Aug 26, 20242.64002.78002.64002.78002.78002,496
Aug 23, 20242.58002.66002.58002.66002.660018,315
Aug 22, 20242.61002.67002.61002.67002.670013,128
Aug 21, 20242.77002.77002.69002.69002.69001,508
Aug 20, 20242.80002.80002.73002.79002.79005,999
Aug 19, 20242.72002.81002.71002.81002.810015,682
Aug 16, 20242.75002.80502.70002.80502.805031,328
Aug 15, 20242.83002.83002.73002.73002.730030,883
Aug 14, 20242.88002.88002.80002.80002.800012,573
Aug 13, 20242.79002.88002.79002.87002.870092,931
Aug 12, 20242.65002.80002.65002.80002.800060,831
Aug 9, 20242.42002.62002.42002.57002.570045,944
Aug 8, 20242.36002.42002.36002.37002.370023,659
Aug 7, 20242.21002.45002.21002.34002.340055,190
Aug 6, 20242.12002.19002.06002.19002.1900140,952
Aug 5, 20242.14002.19002.12002.19002.19008,254
Aug 2, 20242.18002.20002.14002.14002.140017,473
Aug 1, 20242.16002.21002.11002.11002.11004,466
Jul 31, 20242.16002.21002.15002.21002.210016,265
Jul 30, 20242.13002.21002.12502.21002.21002,985
Jul 29, 20242.20002.20002.11002.12002.120010,088
Jul 26, 20242.20002.21002.20002.21002.21002,876
Jul 25, 20242.20002.20002.18002.18002.18006,917
Jul 24, 20242.18002.19002.17502.19002.190014,626
Jul 23, 20242.14002.21002.12002.21002.21006,734
Jul 22, 20242.21002.21002.18002.21002.21001,574
Jul 19, 20242.16002.21002.16002.21002.21003,921
Jul 18, 20242.18002.18002.17002.17002.17006,887
Jul 17, 20242.13002.20002.13002.20002.200040,219
Jul 16, 20242.08002.11002.05002.11002.110019,426
Jul 15, 20242.06002.15002.06002.15002.15006,163
Jul 12, 20242.08002.08002.03002.03002.030033,449
Jul 11, 20242.05002.08002.05002.08002.08002,886
Jul 10, 20242.04002.04002.02002.02002.02004,796
Jul 9, 20242.02002.04002.02002.04002.040015,351
Jul 8, 20242.02002.06002.02002.06002.060021,534
Jul 5, 20242.08002.08002.02002.02002.0200100,418
Jul 4, 20242.09002.15002.08002.15002.150025,529
Jul 3, 20242.08002.10002.08002.08002.08001,856
Jul 2, 20242.04002.08002.04002.08002.08001,917
Jul 1, 20242.03002.04002.01002.04002.04001,029
Jun 28, 20242.04002.04002.00002.01002.01006,292
Jun 27, 20242.17002.17002.04002.07002.07003,644
Jun 26, 20242.06002.18002.06002.18002.18002,336
Jun 25, 20242.03002.04002.03002.04002.040036
Jun 24, 20242.01002.03002.01002.03002.03001,943
Jun 21, 20242.01002.10002.01002.02002.02007,406
Jun 20, 20242.05002.05002.01002.03002.030010,803
Jun 19, 20242.09002.10002.05002.05002.050011,941
Jun 18, 20242.15002.15002.10002.12002.120012,819
Jun 17, 20242.23002.23002.16002.16002.160021,218
Jun 14, 20242.10002.25002.10002.25002.250020,342
Jun 13, 20242.13002.19002.08002.08002.080010,865
Jun 12, 20242.11002.15002.11002.15002.150024,328
Jun 11, 20242.08002.12002.05002.11002.110036,436
Jun 7, 20242.10002.12002.08002.11002.110025,983
Jun 6, 20242.09002.15002.09002.10002.100046,416
Jun 5, 20242.02002.07002.02002.07002.070031,944
Jun 4, 20242.00002.00001.97501.97501.97501,387
Jun 3, 20242.00002.00001.97501.97501.97501,739
May 31, 20242.00002.06002.00002.06002.06001,148
May 30, 20241.94002.12001.94002.07002.070063,280
May 29, 20241.93501.94001.93001.94001.94004,415
May 28, 20241.96001.96001.92001.94001.940053,135
May 27, 20242.04002.04001.92501.97001.9700286,071
May 24, 20241.70001.70001.67001.67501.67503,149
May 23, 20241.68501.70001.66001.70001.700037,776
May 22, 20241.69501.69501.67501.69001.69005,742
May 21, 20241.62001.70001.62001.70001.700014,693

Related Tickers

RLG.AX RooLife Group Ltd
0.0040
0.00%
 
KNM.AX KNeoMedia Limited
0.0020
0.00%
 
MRI.AX My Rewards International Limited
0.0090
0.00%
 
ICE.AX icetana Limited
0.0140
-6.67%
 
OLL.AX OpenLearning Limited
0.0140
0.00%
 
IOD.AX IODM Limited
0.1300
-3.70%
 
SIS.AX Simble Solutions Limited
0.0040
0.00%
 
NVQ.AX NoviqTech Limited
0.0260
0.00%
 
VIG.AX Victor Group Holdings Limited
0.0730
+7.35%
 
HPG.AX hipages Group Holdings Limited
0.8750
-0.57%