Viva Energy Group Limited (ASX:VEA)
Australia
· Delayed Price · Currency is AUD 2.160
0.00 (0.00%)
At close: Dec 5, 2025
Viva Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.16 | 2.17 | 2.14 | 2.16 | 2.16 | - | 2,540,460 |
| Dec 4, 2025 | 2.17 | 2.19 | 2.12 | 2.16 | 2.16 | -0.92% | 3,039,950 |
| Dec 3, 2025 | 2.11 | 2.18 | 2.10 | 2.18 | 2.18 | 2.83% | 4,581,323 |
| Dec 2, 2025 | 2.11 | 2.16 | 2.11 | 2.12 | 2.12 | - | 8,363,248 |
| Dec 1, 2025 | 2.13 | 2.14 | 2.10 | 2.12 | 2.12 | - | 2,519,713 |
| Nov 28, 2025 | 2.09 | 2.14 | 2.07 | 2.12 | 2.12 | 1.44% | 9,948,400 |
| Nov 27, 2025 | 2.12 | 2.12 | 2.07 | 2.09 | 2.09 | - | 3,206,116 |
| Nov 26, 2025 | 2.11 | 2.13 | 2.09 | 2.09 | 2.09 | -0.48% | 3,842,827 |
| Nov 25, 2025 | 2.03 | 2.11 | 2.02 | 2.10 | 2.10 | 3.45% | 3,155,885 |
| Nov 24, 2025 | 1.98 | 2.03 | 1.98 | 2.03 | 2.03 | 2.53% | 4,936,447 |
| Nov 21, 2025 | 1.99 | 2.04 | 1.97 | 1.98 | 1.98 | 0.25% | 3,738,854 |
| Nov 20, 2025 | 1.95 | 1.99 | 1.94 | 1.98 | 1.98 | 1.28% | 3,764,022 |
| Nov 19, 2025 | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | 0.26% | 1,932,912 |
| Nov 18, 2025 | 1.95 | 1.95 | 1.91 | 1.95 | 1.95 | -0.26% | 2,712,635 |
| Nov 17, 2025 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | 3.17% | 3,720,248 |
| Nov 14, 2025 | 1.87 | 1.90 | 1.83 | 1.89 | 1.89 | 0.53% | 2,775,028 |
| Nov 13, 2025 | 1.91 | 1.94 | 1.85 | 1.88 | 1.88 | -1.31% | 3,344,818 |
| Nov 12, 2025 | 1.89 | 1.94 | 1.87 | 1.91 | 1.91 | 1.60% | 2,953,085 |
| Nov 11, 2025 | 1.84 | 1.89 | 1.84 | 1.88 | 1.88 | 2.18% | 2,577,881 |
| Nov 10, 2025 | 1.84 | 1.84 | 1.79 | 1.84 | 1.84 | 0.55% | 1,722,588 |
| Nov 7, 2025 | 1.80 | 1.83 | 1.78 | 1.83 | 1.83 | 1.39% | 3,553,074 |
| Nov 6, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | -0.28% | 1,835,997 |
| Nov 5, 2025 | 1.82 | 1.83 | 1.78 | 1.81 | 1.81 | -0.28% | 1,934,354 |
| Nov 4, 2025 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -2.43% | 1,711,569 |
| Nov 3, 2025 | 1.86 | 1.86 | 1.83 | 1.86 | 1.86 | 1.09% | 2,207,910 |
| Oct 31, 2025 | 1.82 | 1.86 | 1.81 | 1.84 | 1.84 | 1.66% | 4,310,257 |
| Oct 30, 2025 | 1.78 | 1.81 | 1.74 | 1.81 | 1.81 | 1.40% | 3,895,525 |
| Oct 29, 2025 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -1.11% | 3,588,533 |
| Oct 28, 2025 | 1.75 | 1.82 | 1.73 | 1.80 | 1.80 | 1.98% | 8,515,636 |
| Oct 27, 2025 | 1.84 | 1.85 | 1.75 | 1.77 | 1.77 | -4.34% | 6,204,675 |
| Oct 24, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 2.79% | 3,658,340 |
| Oct 23, 2025 | 1.75 | 1.81 | 1.75 | 1.80 | 1.80 | 3.16% | 2,637,868 |
| Oct 22, 2025 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | -0.29% | 2,450,085 |
| Oct 21, 2025 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -0.57% | 1,675,131 |
| Oct 20, 2025 | 1.76 | 1.77 | 1.73 | 1.76 | 1.76 | -0.57% | 2,093,828 |
| Oct 17, 2025 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -1.94% | 4,997,334 |
| Oct 16, 2025 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | -0.55% | 3,052,250 |
| Oct 15, 2025 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | 1.40% | 2,835,449 |
| Oct 14, 2025 | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | 2.59% | 3,158,753 |
| Oct 13, 2025 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -1.69% | 3,136,568 |
| Oct 10, 2025 | 1.78 | 1.80 | 1.77 | 1.77 | 1.77 | -0.56% | 2,269,627 |
| Oct 9, 2025 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -0.28% | 2,751,466 |
| Oct 8, 2025 | 1.81 | 1.82 | 1.77 | 1.79 | 1.79 | -1.38% | 2,289,469 |
| Oct 7, 2025 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -0.55% | 2,629,052 |
| Oct 6, 2025 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 1.11% | 1,740,128 |
| Oct 3, 2025 | 1.80 | 1.84 | 1.80 | 1.80 | 1.80 | -1.10% | 3,495,858 |
| Oct 2, 2025 | 1.84 | 1.84 | 1.80 | 1.82 | 1.82 | -0.27% | 4,552,837 |
| Oct 1, 2025 | 1.81 | 1.83 | 1.79 | 1.83 | 1.83 | 0.55% | 2,342,080 |
| Sep 30, 2025 | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -1.36% | 3,339,447 |
| Sep 29, 2025 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -2.13% | 2,360,840 |