Viva Leisure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1.465 | 1.465 | 1.405 | 1.405 | 1.378 | 308,197 |
| 2024-06-13 | 1.500 | 1.500 | 1.473 | 1.485 | 1.457 | 46,213 |
| 2024-06-12 | 1.500 | 1.500 | 1.480 | 1.485 | 1.457 | 6,089 |
| 2024-06-11 | 1.505 | 1.520 | 1.490 | 1.500 | 1.471 | 10,145 |
| 2024-06-07 | 1.520 | 1.555 | 1.480 | 1.540 | 1.511 | 119,528 |
| 2024-06-06 | 1.560 | 1.560 | 1.560 | 1.560 | 1.530 | 0 |
| 2024-06-05 | 1.550 | 1.560 | 1.545 | 1.560 | 1.530 | 9,203 |
| 2024-06-04 | 1.545 | 1.565 | 1.545 | 1.545 | 1.515 | 96,815 |
| 2024-06-03 | 1.520 | 1.550 | 1.520 | 1.545 | 1.515 | 4,779 |
| 2024-05-31 | 1.500 | 1.560 | 1.500 | 1.555 | 1.525 | 14,832 |
| 2024-05-30 | 1.500 | 1.520 | 1.480 | 1.515 | 1.486 | 58,583 |
| 2024-05-29 | 1.520 | 1.545 | 1.495 | 1.525 | 1.496 | 220,316 |
| 2024-05-28 | 1.530 | 1.550 | 1.520 | 1.520 | 1.491 | 52,829 |
| 2024-05-27 | 1.510 | 1.550 | 1.510 | 1.550 | 1.520 | 47,886 |
| 2024-05-24 | 1.480 | 1.520 | 1.480 | 1.500 | 1.471 | 100,623 |
| 2024-05-23 | 1.460 | 1.480 | 1.460 | 1.475 | 1.447 | 18,498 |
| 2024-05-22 | 1.400 | 1.463 | 1.400 | 1.460 | 1.432 | 198,778 |
| 2024-05-21 | 1.385 | 1.420 | 1.385 | 1.385 | 1.359 | 7,126 |
| 2024-05-20 | 1.350 | 1.400 | 1.350 | 1.385 | 1.359 | 19,094 |
| 2024-05-17 | 1.400 | 1.400 | 1.340 | 1.350 | 1.324 | 77,380 |
| 2024-05-16 | 1.390 | 1.400 | 1.390 | 1.390 | 1.363 | 12,947 |
| 2024-05-15 | 1.400 | 1.400 | 1.385 | 1.385 | 1.359 | 11,433 |
| 2024-05-14 | 1.415 | 1.415 | 1.385 | 1.385 | 1.359 | 24,794 |
| 2024-05-13 | 1.430 | 1.430 | 1.390 | 1.390 | 1.363 | 13,195 |
| 2024-05-10 | 1.430 | 1.430 | 1.390 | 1.390 | 1.363 | 10,170 |
| 2024-05-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.373 | 7,604 |
| 2024-05-08 | 1.420 | 1.420 | 1.395 | 1.410 | 1.383 | 78,653 |
| 2024-05-07 | 1.380 | 1.410 | 1.380 | 1.410 | 1.383 | 37,926 |
| 2024-05-06 | 1.400 | 1.410 | 1.390 | 1.410 | 1.383 | 6,452 |
| 2024-05-03 | 1.405 | 1.415 | 1.403 | 1.405 | 1.378 | 22,166 |
| 2024-05-02 | 1.415 | 1.420 | 1.415 | 1.420 | 1.393 | 675 |
| 2024-05-01 | 1.370 | 1.400 | 1.370 | 1.400 | 1.373 | 15,183 |
| 2024-04-30 | 1.400 | 1.410 | 1.370 | 1.370 | 1.344 | 53,300 |
| 2024-04-29 | 1.450 | 1.465 | 1.410 | 1.410 | 1.383 | 3,593 |
| 2024-04-26 | 1.450 | 1.450 | 1.450 | 1.450 | 1.422 | 0 |
| 2024-04-24 | 1.450 | 1.450 | 1.450 | 1.450 | 1.422 | 57,613 |
| 2024-04-23 | 1.440 | 1.455 | 1.410 | 1.410 | 1.383 | 44,414 |
| 2024-04-22 | 1.445 | 1.460 | 1.445 | 1.460 | 1.432 | 1,017 |
| 2024-04-19 | 1.475 | 1.475 | 1.445 | 1.445 | 1.417 | 4,439 |
| 2024-04-18 | 1.450 | 1.460 | 1.445 | 1.445 | 1.417 | 362,370 |
| 2024-04-17 | 1.455 | 1.455 | 1.450 | 1.455 | 1.427 | 1,890 |
| 2024-04-16 | 1.475 | 1.475 | 1.455 | 1.465 | 1.437 | 20,881 |
| 2024-04-15 | 1.495 | 1.495 | 1.475 | 1.475 | 1.447 | 8,318 |
| 2024-04-12 | 1.495 | 1.500 | 1.480 | 1.495 | 1.466 | 19,255 |
| 2024-04-11 | 1.485 | 1.490 | 1.480 | 1.480 | 1.452 | 8,136 |
| 2024-04-10 | 1.485 | 1.495 | 1.480 | 1.495 | 1.466 | 31,399 |
| 2024-04-09 | 1.483 | 1.490 | 1.480 | 1.490 | 1.461 | 23,357 |
| 2024-04-08 | 1.470 | 1.490 | 1.450 | 1.490 | 1.461 | 51,842 |
| 2024-04-05 | 1.465 | 1.465 | 1.445 | 1.445 | 1.417 | 44,317 |
| 2024-04-04 | 1.470 | 1.470 | 1.465 | 1.470 | 1.442 | 74,149 |
| 2024-04-03 | 1.455 | 1.470 | 1.430 | 1.470 | 1.442 | 41,049 |
| 2024-04-02 | 1.465 | 1.470 | 1.455 | 1.455 | 1.427 | 36,586 |
| 2024-03-28 | 1.460 | 1.470 | 1.460 | 1.465 | 1.437 | 28,971 |
| 2024-03-27 | 1.460 | 1.465 | 1.460 | 1.460 | 1.432 | 16,893 |
| 2024-03-26 | 1.465 | 1.470 | 1.465 | 1.470 | 1.442 | 26,188 |
| 2024-03-25 | 1.470 | 1.470 | 1.460 | 1.470 | 1.442 | 47,566 |
| 2024-03-22 | 1.460 | 1.470 | 1.460 | 1.460 | 1.432 | 32,727 |
| 2024-03-21 | 1.460 | 1.470 | 1.460 | 1.460 | 1.432 | 9,269 |
| 2024-03-20 | 1.460 | 1.460 | 1.460 | 1.460 | 1.432 | 0 |
| 2024-03-19 | 1.465 | 1.465 | 1.450 | 1.460 | 1.432 | 37,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-28 | 0.0300 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.