Skip to main content
Vista Group International Limited (NZE:VGL)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.720
-0.030 (-1.09%)
At close: Dec 5, 2025

Vista Group International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.752.762.722.722.72-1.09%970,432
Dec 4, 20252.712.752.662.752.751.48%448,417
Dec 3, 20252.712.742.662.712.71-1.09%48,139
Dec 2, 20252.722.762.682.742.741.48%60,485
Dec 1, 20252.572.702.572.702.703.85%72,329
Nov 28, 20252.602.602.562.602.600.78%57,048
Nov 27, 20252.582.602.562.582.58-1.53%314,400
Nov 26, 20252.572.662.572.622.622.75%58,510
Nov 25, 20252.542.602.512.552.55-1,933,773
Nov 24, 20252.542.572.502.552.550.39%1,738,445
Nov 21, 20252.632.632.502.542.54-2.31%185,057
Nov 20, 20252.582.642.562.602.602.77%118,907
Nov 19, 20252.512.552.492.532.53-1.17%246,162
Nov 18, 20252.542.572.522.562.560.39%96,602
Nov 17, 20252.602.602.512.552.55-1.16%137,637
Nov 14, 20252.662.672.562.582.58-4.44%66,101
Nov 13, 20252.692.752.662.702.701.12%202,547
Nov 12, 20252.672.702.672.672.67-119,483
Nov 11, 20252.682.732.672.672.67-119,337
Nov 10, 20252.732.732.632.672.67-0.37%43,951
Nov 7, 20252.732.732.672.682.68-2.19%305,966
Nov 6, 20252.662.742.602.742.744.58%104,289
Nov 5, 20252.562.632.562.622.624.38%294,132
Nov 4, 20252.662.692.512.512.51-5.28%121,915
Nov 3, 20252.622.702.622.652.65-55,146
Oct 31, 20252.732.732.632.652.65-2.93%117,134
Oct 30, 20252.712.732.652.732.731.11%58,363
Oct 29, 20252.802.802.652.702.70-3.91%1,349,408
Oct 28, 20252.812.852.752.812.81-1.06%107,990
Oct 24, 20252.722.852.702.842.843.65%1,748,726
Oct 23, 20252.562.752.562.742.747.03%114,226
Oct 22, 20252.592.602.522.562.56-1.92%344,685
Oct 21, 20252.702.742.562.612.61-2.25%481,099
Oct 20, 20252.692.732.672.672.67-2.91%86,842
Oct 17, 20252.762.852.712.752.75-1.79%269,339
Oct 16, 20252.972.972.802.802.80-4.44%156,350
Oct 15, 20252.932.942.902.932.93-917,143
Oct 14, 20253.023.022.912.932.93-2.33%485,239
Oct 13, 20252.953.012.883.003.001.01%117,516
Oct 10, 20252.953.002.952.972.97-0.67%87,443
Oct 9, 20253.033.032.952.992.99-1.64%1,334,157
Oct 8, 20253.013.053.013.043.040.33%262,417
Oct 7, 20253.063.073.003.033.03-0.98%65,767
Oct 6, 20253.053.063.003.063.060.33%95,194
Oct 3, 20252.983.052.983.053.051.67%215,417
Oct 2, 20253.003.052.983.003.00-0.66%92,542
Oct 1, 20252.953.022.953.023.021.68%167,981
Sep 30, 20253.033.032.912.972.97-1.66%255,182
Sep 29, 20253.003.022.993.023.020.33%57,556
Sep 26, 20252.993.012.963.013.011.01%131,031