Viva Leisure Limited (VVA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 53,300 |
| 29 Apr 2024 | 1.4500 | 1.4650 | 1.4100 | 1.4100 | 1.4100 | 3,593 |
| 26 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 24 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 57,613 |
| 23 Apr 2024 | 1.4400 | 1.4550 | 1.4100 | 1.4100 | 1.4100 | 44,414 |
| 22 Apr 2024 | 1.4450 | 1.4600 | 1.4450 | 1.4600 | 1.4600 | 1,017 |
| 19 Apr 2024 | 1.4750 | 1.4750 | 1.4450 | 1.4450 | 1.4450 | 4,439 |
| 18 Apr 2024 | 1.4500 | 1.4600 | 1.4450 | 1.4450 | 1.4450 | 362,370 |
| 17 Apr 2024 | 1.4550 | 1.4550 | 1.4500 | 1.4550 | 1.4550 | 1,890 |
| 16 Apr 2024 | 1.4750 | 1.4750 | 1.4550 | 1.4650 | 1.4650 | 20,881 |
| 15 Apr 2024 | 1.4950 | 1.4950 | 1.4750 | 1.4750 | 1.4750 | 8,318 |
| 12 Apr 2024 | 1.4950 | 1.5000 | 1.4800 | 1.4950 | 1.4950 | 19,255 |
| 11 Apr 2024 | 1.4850 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 8,136 |
| 10 Apr 2024 | 1.4850 | 1.4950 | 1.4800 | 1.4950 | 1.4950 | 31,399 |
| 09 Apr 2024 | 1.4825 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 23,357 |
| 08 Apr 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 51,842 |
| 05 Apr 2024 | 1.4650 | 1.4650 | 1.4450 | 1.4450 | 1.4450 | 44,317 |
| 04 Apr 2024 | 1.4700 | 1.4700 | 1.4650 | 1.4700 | 1.4700 | 74,149 |
| 03 Apr 2024 | 1.4550 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 41,049 |
| 02 Apr 2024 | 1.4650 | 1.4700 | 1.4550 | 1.4550 | 1.4550 | 36,586 |
| 28 Mar 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4650 | 1.4650 | 28,971 |
| 27 Mar 2024 | 1.4600 | 1.4650 | 1.4600 | 1.4600 | 1.4600 | 16,893 |
| 26 Mar 2024 | 1.4650 | 1.4700 | 1.4650 | 1.4700 | 1.4700 | 26,188 |
| 25 Mar 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 47,566 |
| 22 Mar 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 32,727 |
| 21 Mar 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 9,269 |
| 20 Mar 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 19 Mar 2024 | 1.4650 | 1.4650 | 1.4500 | 1.4600 | 1.4600 | 37,400 |
| 18 Mar 2024 | 1.4650 | 1.4700 | 1.4650 | 1.4650 | 1.4650 | 9,286 |
| 15 Mar 2024 | 1.4650 | 1.4700 | 1.4650 | 1.4675 | 1.4675 | 10,716 |
| 14 Mar 2024 | 1.4700 | 1.4700 | 1.4550 | 1.4700 | 1.4700 | 50,783 |
| 13 Mar 2024 | 1.4750 | 1.4750 | 1.4350 | 1.4750 | 1.4750 | 103,886 |
| 12 Mar 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 551,343 |
| 11 Mar 2024 | 1.4850 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 168,751 |
| 08 Mar 2024 | 1.4800 | 1.4900 | 1.4750 | 1.4750 | 1.4750 | 26,212 |
| 07 Mar 2024 | 1.4700 | 1.4800 | 1.4650 | 1.4800 | 1.4800 | 627,793 |
| 06 Mar 2024 | 1.4950 | 1.4950 | 1.4600 | 1.4650 | 1.4650 | 45,812 |
| 05 Mar 2024 | 1.4600 | 1.4950 | 1.4550 | 1.4950 | 1.4950 | 59,399 |
| 04 Mar 2024 | 1.4550 | 1.4650 | 1.4550 | 1.4600 | 1.4600 | 73,657 |
| 01 Mar 2024 | 1.4700 | 1.4700 | 1.4550 | 1.4550 | 1.4550 | 69,635 |
| 29 Feb 2024 | 1.4850 | 1.4850 | 1.4700 | 1.4700 | 1.4700 | 109,664 |
| 28 Feb 2024 | 1.4600 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 7,947 |
| 27 Feb 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 5,799 |
| 26 Feb 2024 | 1.5050 | 1.5050 | 1.4700 | 1.4700 | 1.4700 | 38,377 |
| 23 Feb 2024 | 1.5400 | 1.5400 | 1.5100 | 1.5100 | 1.5100 | 22,641 |
| 22 Feb 2024 | 1.5450 | 1.5450 | 1.5050 | 1.5050 | 1.5050 | 1,175,825 |
| 21 Feb 2024 | 1.5350 | 1.5500 | 1.5350 | 1.5400 | 1.5400 | 2,328 |
| 20 Feb 2024 | 1.5400 | 1.5550 | 1.5350 | 1.5500 | 1.5500 | 20,497 |
| 19 Feb 2024 | 1.5500 | 1.5750 | 1.5350 | 1.5350 | 1.5350 | 322,352 |
| 16 Feb 2024 | 1.5600 | 1.5800 | 1.5200 | 1.5250 | 1.5250 | 102,871 |
| 15 Feb 2024 | 1.5050 | 1.6500 | 1.5050 | 1.5700 | 1.5700 | 212,806 |
| 14 Feb 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5050 | 1.5050 | 7,448 |
| 13 Feb 2024 | 1.5050 | 1.5200 | 1.4750 | 1.5100 | 1.5100 | 26,464 |
| 12 Feb 2024 | 1.4800 | 1.5000 | 1.4650 | 1.5000 | 1.5000 | 25,519 |
| 09 Feb 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 3,438 |
| 08 Feb 2024 | 1.5000 | 1.5075 | 1.4600 | 1.5000 | 1.5000 | 71,370 |
| 07 Feb 2024 | 1.5100 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 33,622 |
| 06 Feb 2024 | 1.5000 | 1.5125 | 1.5000 | 1.5000 | 1.5000 | 4,554 |
| 05 Feb 2024 | 1.5100 | 1.5250 | 1.5050 | 1.5050 | 1.5050 | 43,350 |
| 02 Feb 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 9,403 |
| 01 Feb 2024 | 1.4650 | 1.5250 | 1.4600 | 1.5250 | 1.5250 | 117,781 |
| 31 Jan 2024 | 1.4650 | 1.4650 | 1.4500 | 1.4625 | 1.4625 | 62,999 |
| 30 Jan 2024 | 1.4550 | 1.4600 | 1.4350 | 1.4600 | 1.4600 | 44,427 |
| 29 Jan 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4550 | 1.4550 | 3,197 |
| 25 Jan 2024 | 1.4500 | 1.4550 | 1.4400 | 1.4400 | 1.4400 | 6,194 |
| 24 Jan 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 2,751 |
| 23 Jan 2024 | 1.4200 | 1.4250 | 1.4200 | 1.4200 | 1.4200 | 11,578 |
| 22 Jan 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 1,445 |
| 19 Jan 2024 | 1.4300 | 1.4650 | 1.4100 | 1.4550 | 1.4550 | 375,575 |
| 18 Jan 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 2,129 |
| 17 Jan 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 11,867 |
| 16 Jan 2024 | 1.4200 | 1.4300 | 1.4075 | 1.4250 | 1.4250 | 21,631 |
| 15 Jan 2024 | 1.4300 | 1.4350 | 1.4300 | 1.4350 | 1.4350 | 1,011 |
| 12 Jan 2024 | 1.4250 | 1.4250 | 1.4200 | 1.4200 | 1.4200 | 39,742 |
| 11 Jan 2024 | 1.4150 | 1.4150 | 1.4000 | 1.4000 | 1.4000 | 4,859 |
| 10 Jan 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 2,056 |
| 09 Jan 2024 | 1.4300 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 50,711 |
| 08 Jan 2024 | 1.4700 | 1.4700 | 1.4250 | 1.4250 | 1.4250 | 51,056 |
| 05 Jan 2024 | 1.4700 | 1.4800 | 1.4250 | 1.4250 | 1.4250 | 30,658 |
| 04 Jan 2024 | 1.5050 | 1.5050 | 1.4950 | 1.5000 | 1.5000 | 3,758 |
| 03 Jan 2024 | 1.4975 | 1.5325 | 1.4900 | 1.5200 | 1.5200 | 3,802 |
| 02 Jan 2024 | 1.5300 | 1.5450 | 1.4800 | 1.4800 | 1.4800 | 24,656 |
| 29 Dec 2023 | 1.5300 | 1.5300 | 1.4900 | 1.5250 | 1.5250 | 6,412 |
| 28 Dec 2023 | 1.5400 | 1.5450 | 1.4650 | 1.5000 | 1.5000 | 60,938 |
| 27 Dec 2023 | 1.4300 | 1.5100 | 1.4300 | 1.5000 | 1.5000 | 13,060 |
| 22 Dec 2023 | 1.4050 | 1.4800 | 1.3700 | 1.4700 | 1.4700 | 29,382 |
| 21 Dec 2023 | 1.4500 | 1.4500 | 1.4450 | 1.4450 | 1.4450 | 844 |
| 20 Dec 2023 | 1.3800 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 205,891 |
| 19 Dec 2023 | 1.3800 | 1.3800 | 1.3450 | 1.3800 | 1.3800 | 20,990 |
| 18 Dec 2023 | 1.3800 | 1.3800 | 1.3250 | 1.3650 | 1.3650 | 64,254 |
| 15 Dec 2023 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 2,510 |
| 14 Dec 2023 | 1.3600 | 1.3900 | 1.3275 | 1.3600 | 1.3600 | 24,161 |
| 13 Dec 2023 | 1.3600 | 1.3850 | 1.3500 | 1.3600 | 1.3600 | 5,298 |
| 12 Dec 2023 | 1.3450 | 1.3650 | 1.3400 | 1.3400 | 1.3400 | 24,338 |
| 11 Dec 2023 | 1.4050 | 1.4050 | 1.3100 | 1.3250 | 1.3250 | 50,467 |
| 08 Dec 2023 | 1.3975 | 1.4000 | 1.3950 | 1.3950 | 1.3950 | 1,629 |
| 07 Dec 2023 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| 06 Dec 2023 | 1.3700 | 1.4050 | 1.3700 | 1.4050 | 1.4050 | 708 |
| 05 Dec 2023 | 1.4000 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 70,272 |
| 04 Dec 2023 | 1.4000 | 1.4050 | 1.4000 | 1.4000 | 1.4000 | 11,222 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.