Australia markets closed

Viva Energy Group Limited (VEA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.0500-0.0500 (-1.61%)
At close: 04:10PM AEST
Time period:
21 July 2023 - 21 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20243.06003.09503.03003.05003.05004,545,395
18 July 20243.13003.15503.10003.10003.10004,848,592
17 July 20243.13003.16003.10003.15003.15004,469,131
16 July 20243.18003.18503.13003.13003.13002,452,258
15 July 20243.19003.19503.16003.18003.18002,066,513
12 July 20243.14003.17003.12003.17003.17003,700,409
11 July 20243.12003.13003.03003.09003.09006,201,237
10 July 20243.16003.16503.09003.09003.09003,618,869
09 July 20243.14003.18003.14003.18003.18003,412,484
08 July 20243.14003.15003.11503.14003.14003,260,569
05 July 20243.13003.18003.13003.16003.16002,327,153
04 July 20243.18003.19003.14003.14003.14004,662,909
03 July 20243.23003.23003.12003.17003.17006,364,301
02 July 20243.17003.19003.13003.15003.15003,033,594
01 July 20243.15003.18003.14003.16003.16004,598,881
28 June 20243.15003.19003.13003.15003.15003,483,216
27 June 20243.08003.13003.05503.13003.13006,080,146
26 June 20243.12003.13003.07003.13003.13003,938,181
25 June 20243.14003.18003.13503.14003.14003,687,556
24 June 20243.14003.15003.10003.11003.11004,034,926
21 June 20243.21003.21003.09003.14003.140035,537,324
20 June 20243.17003.21503.15003.18003.18007,250,761
19 June 20243.24003.24003.17003.19003.19005,539,493
18 June 20243.23003.24503.19003.23003.23004,692,804
17 June 20243.19003.20003.17003.19003.19003,677,151
14 June 20243.26003.27003.20003.20003.20002,543,483
13 June 20243.31003.31503.25503.27003.27003,150,234
12 June 20243.27003.30003.25503.28003.28003,795,144
11 June 20243.30003.30003.23503.28003.28006,984,065
07 June 20243.38003.39003.30003.32003.32003,170,445
06 June 20243.41003.44003.37003.37003.37002,971,626
05 June 20243.40003.40003.35503.38003.38001,953,410
04 June 20243.44003.44003.38003.38003.38001,603,804
03 June 20243.50003.52003.46003.46003.46002,542,505
31 May 20243.49003.49003.43503.48003.48008,739,928
30 May 20243.42003.46003.42003.44003.44004,941,409
29 May 20243.44003.47003.42003.45003.45003,901,847
28 May 20243.49003.50003.45003.46003.46003,418,593
27 May 20243.50003.50003.46003.49003.49001,524,998
24 May 20243.50003.51003.46003.47003.47008,324,668
23 May 20243.46003.53003.43003.51003.51003,771,178
22 May 20243.55003.56003.51003.51003.51003,822,125
21 May 20243.45003.51003.42503.50003.50008,987,474
20 May 20243.40003.46003.40003.45003.45003,113,277
17 May 20243.42003.44003.38003.38003.38001,608,132
16 May 20243.46003.48003.42003.45003.45003,662,327
15 May 20243.44003.45003.41003.42003.42003,390,999
14 May 20243.46003.46003.41503.42003.42002,157,514
13 May 20243.45003.47003.41503.47003.47003,255,568
10 May 20243.43003.48003.41503.48003.48002,701,684
09 May 20243.43003.46003.41003.42003.42003,116,735
08 May 20243.43003.45003.39003.42003.42003,785,619
07 May 20243.43003.45003.37003.44003.44004,628,701
06 May 20243.41003.43003.38003.40003.40003,690,095
03 May 20243.36003.42003.33003.39003.39002,811,144
02 May 20243.33003.36003.32003.35003.35004,651,906
01 May 20243.37003.37003.31003.31003.310014,231,003
30 Apr 20243.49003.51003.39003.43003.43005,348,784
29 Apr 20243.49003.52003.44503.50003.50003,235,526
26 Apr 20243.51003.51003.43003.44003.44003,406,078
24 Apr 20243.60003.60503.52003.52003.52004,697,505
23 Apr 20243.59003.60003.54003.57003.57003,970,453
22 Apr 20243.57003.58003.52503.58003.58003,480,833
19 Apr 20243.51003.51003.46003.51003.51002,917,278
18 Apr 20243.52003.59003.47503.57003.57007,701,488
17 Apr 20243.48003.54503.48003.53003.53008,962,109
16 Apr 20243.53003.56503.48003.48003.48005,880,323
15 Apr 20243.59003.61003.57503.60003.60003,144,287
12 Apr 20243.59003.62003.58003.58003.58004,625,253
11 Apr 20243.59003.65003.59003.63003.63004,890,883
10 Apr 20243.72003.73003.62003.62003.62009,035,000
09 Apr 20243.78003.81003.69003.70003.70004,010,091
08 Apr 20243.84003.85003.77503.82003.82004,834,710
05 Apr 20243.75003.86503.74003.80003.80005,274,955
04 Apr 20243.72003.75003.70503.75003.75002,043,853
03 Apr 20243.69003.70503.66003.70003.70003,628,463
02 Apr 20243.70003.73003.66003.68003.68003,623,404
28 Mar 20243.72003.73003.67003.70003.70003,423,171
27 Mar 20243.69003.70503.66503.69003.69002,484,270
26 Mar 20243.66003.76003.66003.72003.72005,076,066
25 Mar 20243.61003.67003.60003.66003.66005,172,931
22 Mar 20243.61003.61003.56003.59003.59002,118,990
21 Mar 20243.59003.64503.58003.61003.61005,501,020
20 Mar 20243.53003.55503.50003.54003.54003,842,075
19 Mar 20243.53003.53003.49003.51003.51002,842,227
18 Mar 20243.49003.52003.47003.51003.51003,528,317
15 Mar 20243.44003.51503.43003.50003.500019,001,839
14 Mar 20243.45003.50003.41503.47003.47006,234,581
13 Mar 20243.42003.45003.38003.41003.41005,906,726
12 Mar 20243.39003.44503.37003.42003.42003,230,373
11 Mar 20243.47003.47003.40003.41003.41002,461,725
08 Mar 20243.53003.54003.48003.48003.48003,586,289
07 Mar 20243.53003.53003.44003.50003.50007,071,647
07 Mar 20240.071 Dividend
06 Mar 20243.57003.59003.48003.56003.48909,883,461
05 Mar 20243.60003.61003.54503.57003.49883,635,724
04 Mar 20243.72003.73003.57003.59003.51847,104,328
01 Mar 20243.67003.72503.64003.71003.63605,821,647
29 Feb 20243.61003.68003.55003.67003.59686,437,193
28 Feb 20243.50003.60003.49003.60003.52824,792,422
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...