Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,046.59 -3,237.09 (-5.04%) CMC Crypto 200
1,258.60 -51.12 (-3.90%)
Vista Group International Limited (VGL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 2.0100 | 2.0300 | 2.0100 | 2.0300 | 2.0300 | 1,943 |
| 21 Jun 2024 | 2.0100 | 2.1000 | 2.0100 | 2.0200 | 2.0200 | 7,406 |
| 20 Jun 2024 | 2.0500 | 2.0500 | 2.0100 | 2.0300 | 2.0300 | 10,803 |
| 19 Jun 2024 | 2.0900 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 11,941 |
| 18 Jun 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1200 | 2.1200 | 12,819 |
| 17 Jun 2024 | 2.2300 | 2.2300 | 2.1600 | 2.1600 | 2.1600 | 21,218 |
| 14 Jun 2024 | 2.1000 | 2.2500 | 2.1000 | 2.2500 | 2.2500 | 20,342 |
| 13 Jun 2024 | 2.1300 | 2.1900 | 2.0800 | 2.0800 | 2.0800 | 10,865 |
| 12 Jun 2024 | 2.1100 | 2.1500 | 2.1100 | 2.1500 | 2.1500 | 24,328 |
| 11 Jun 2024 | 2.0800 | 2.1200 | 2.0500 | 2.1100 | 2.1100 | 36,436 |
| 07 Jun 2024 | 2.1000 | 2.1200 | 2.0800 | 2.1100 | 2.1100 | 25,983 |
| 06 Jun 2024 | 2.0900 | 2.1500 | 2.0900 | 2.1000 | 2.1000 | 46,416 |
| 05 Jun 2024 | 2.0200 | 2.0700 | 2.0200 | 2.0700 | 2.0700 | 31,944 |
| 04 Jun 2024 | 2.0000 | 2.0000 | 1.9750 | 1.9750 | 1.9750 | 1,387 |
| 03 Jun 2024 | 2.0000 | 2.0000 | 1.9750 | 1.9750 | 1.9750 | 1,739 |
| 31 May 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0600 | 2.0600 | 1,148 |
| 30 May 2024 | 1.9400 | 2.1200 | 1.9400 | 2.0700 | 2.0700 | 63,280 |
| 29 May 2024 | 1.9350 | 1.9400 | 1.9300 | 1.9400 | 1.9400 | 4,415 |
| 28 May 2024 | 1.9600 | 1.9600 | 1.9200 | 1.9400 | 1.9400 | 53,135 |
| 27 May 2024 | 2.0400 | 2.0400 | 1.9250 | 1.9700 | 1.9700 | 286,071 |
| 24 May 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6750 | 1.6750 | 3,149 |
| 23 May 2024 | 1.6850 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 37,776 |
| 22 May 2024 | 1.6950 | 1.6950 | 1.6750 | 1.6900 | 1.6900 | 5,742 |
| 21 May 2024 | 1.6200 | 1.7000 | 1.6200 | 1.7000 | 1.7000 | 14,693 |
| 20 May 2024 | 1.6450 | 1.6625 | 1.6450 | 1.6600 | 1.6600 | 24,190 |
| 17 May 2024 | 1.6250 | 1.6800 | 1.6250 | 1.6800 | 1.6800 | 5,160 |
| 16 May 2024 | 1.6500 | 1.6500 | 1.6150 | 1.6400 | 1.6400 | 21,805 |
| 15 May 2024 | 1.6500 | 1.6900 | 1.6100 | 1.6200 | 1.6200 | 38,843 |
| 14 May 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 13 May 2024 | 1.6900 | 1.7000 | 1.6850 | 1.6900 | 1.6900 | 24,196 |
| 10 May 2024 | 1.6300 | 1.6550 | 1.6200 | 1.6450 | 1.6450 | 58,023 |
| 09 May 2024 | 1.6350 | 1.6350 | 1.6000 | 1.6000 | 1.6000 | 47 |
| 08 May 2024 | 1.6700 | 1.6700 | 1.6050 | 1.6350 | 1.6350 | 1,463 |
| 07 May 2024 | 1.6650 | 1.6800 | 1.6000 | 1.6700 | 1.6700 | 18,582 |
| 06 May 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 7 |
| 03 May 2024 | 1.6200 | 1.6750 | 1.6200 | 1.6750 | 1.6750 | 56,291 |
| 02 May 2024 | 1.5950 | 1.6750 | 1.5550 | 1.6200 | 1.6200 | 388,592 |
| 01 May 2024 | 1.6200 | 1.6750 | 1.6000 | 1.6750 | 1.6750 | 19,751 |
| 30 Apr 2024 | 1.6650 | 1.6650 | 1.6550 | 1.6600 | 1.6600 | 3,836 |
| 29 Apr 2024 | 1.6450 | 1.6700 | 1.6350 | 1.6700 | 1.6700 | 3,274 |
| 26 Apr 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 72 |
| 24 Apr 2024 | 1.7100 | 1.7250 | 1.6800 | 1.7250 | 1.7250 | 8,101 |
| 23 Apr 2024 | 1.6900 | 1.7150 | 1.6900 | 1.7100 | 1.7100 | 4,618 |
| 22 Apr 2024 | 1.6350 | 1.7350 | 1.6350 | 1.7350 | 1.7350 | 4,278 |
| 19 Apr 2024 | 1.6500 | 1.6950 | 1.6500 | 1.6550 | 1.6550 | 9,463 |
| 18 Apr 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7600 | 1.7600 | 8,002 |
| 17 Apr 2024 | 1.7500 | 1.7700 | 1.7450 | 1.7600 | 1.7600 | 28,041 |
| 16 Apr 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 56,613 |
| 15 Apr 2024 | 1.7900 | 1.7950 | 1.7600 | 1.7600 | 1.7600 | 20,950 |
| 12 Apr 2024 | 1.7700 | 1.8350 | 1.7700 | 1.8350 | 1.8350 | 66,869 |
| 11 Apr 2024 | 1.7950 | 1.7950 | 1.7700 | 1.7700 | 1.7700 | 123,706 |
| 10 Apr 2024 | 1.7950 | 1.7950 | 1.7700 | 1.7950 | 1.7950 | 27,928 |
| 09 Apr 2024 | 1.7900 | 1.8000 | 1.7450 | 1.8000 | 1.8000 | 26,421 |
| 08 Apr 2024 | 1.8150 | 1.8250 | 1.7900 | 1.7900 | 1.7900 | 15,698 |
| 05 Apr 2024 | 1.8200 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 1,479 |
| 04 Apr 2024 | 1.8150 | 1.8300 | 1.8150 | 1.8300 | 1.8300 | 767 |
| 03 Apr 2024 | 1.8100 | 1.8150 | 1.8050 | 1.8050 | 1.8050 | 723,996 |
| 02 Apr 2024 | 1.8000 | 1.8350 | 1.8000 | 1.8350 | 1.8350 | 4,304 |
| 28 Mar 2024 | 1.8050 | 1.8100 | 1.7700 | 1.8100 | 1.8100 | 30,531 |
| 27 Mar 2024 | 1.8050 | 1.8450 | 1.7400 | 1.8450 | 1.8450 | 20,559 |
| 26 Mar 2024 | 1.8000 | 1.8400 | 1.7600 | 1.8400 | 1.8400 | 13,656 |
| 25 Mar 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7850 | 1.7850 | 443,117 |
| 22 Mar 2024 | 1.8200 | 1.8400 | 1.7700 | 1.8400 | 1.8400 | 60,168 |
| 21 Mar 2024 | 1.8250 | 1.8250 | 1.7950 | 1.8200 | 1.8200 | 2,106,586 |
| 20 Mar 2024 | 1.7650 | 1.8050 | 1.7650 | 1.8050 | 1.8050 | 29,629 |
| 19 Mar 2024 | 1.7500 | 1.7550 | 1.7500 | 1.7550 | 1.7550 | 3,789 |
| 18 Mar 2024 | 1.7800 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 52,288 |
| 15 Mar 2024 | 1.6800 | 1.7950 | 1.6400 | 1.7900 | 1.7900 | 50,393 |
| 14 Mar 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6550 | 1.6550 | 7,422 |
| 13 Mar 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6250 | 1.6250 | 13,541 |
| 12 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 11 Mar 2024 | 1.5650 | 1.5975 | 1.5650 | 1.5700 | 1.5700 | 29,483 |
| 08 Mar 2024 | 1.5350 | 1.6300 | 1.5050 | 1.6300 | 1.6300 | 13,793 |
| 07 Mar 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 140 |
| 06 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2,598 |
| 05 Mar 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
| 04 Mar 2024 | 1.5150 | 1.5150 | 1.4500 | 1.4750 | 1.4750 | 7,262 |
| 01 Mar 2024 | 1.5000 | 1.5050 | 1.4450 | 1.4750 | 1.4750 | 11,464 |
| 29 Feb 2024 | 1.5250 | 1.5550 | 1.4800 | 1.5200 | 1.5200 | 892 |
| 28 Feb 2024 | 1.4850 | 1.5400 | 1.4850 | 1.5400 | 1.5400 | 9,000 |
| 27 Feb 2024 | 1.4000 | 1.4350 | 1.3800 | 1.4350 | 1.4350 | 5,518 |
| 26 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 23 Feb 2024 | 1.5150 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 10,006 |
| 22 Feb 2024 | 1.4950 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 2,750 |
| 21 Feb 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
| 20 Feb 2024 | 1.5050 | 1.5250 | 1.5050 | 1.5250 | 1.5250 | 313 |
| 19 Feb 2024 | 1.5150 | 1.5150 | 1.5050 | 1.5050 | 1.5050 | 2,362 |
| 16 Feb 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 15 Feb 2024 | 1.5650 | 1.5650 | 1.5300 | 1.5300 | 1.5300 | 1,315 |
| 14 Feb 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 32 |
| 13 Feb 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
| 12 Feb 2024 | 1.5550 | 1.5650 | 1.5500 | 1.5650 | 1.5650 | 24,383 |
| 09 Feb 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 300 |
| 08 Feb 2024 | 1.4250 | 1.5000 | 1.4050 | 1.4900 | 1.4900 | 10,999 |
| 07 Feb 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 06 Feb 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 05 Feb 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 90 |
| 02 Feb 2024 | 1.5200 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 94,636 |
| 01 Feb 2024 | 1.4800 | 1.5000 | 1.4750 | 1.4900 | 1.4900 | 7,218 |
| 31 Jan 2024 | 1.5100 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 29,270 |
| *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.