Various chartings for (VEA) VIVA ENERGY GROUP LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 1.125
| ###
| 1.8 |
MAX
| ###
| 262,925,189
| ### | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for VEA
|
Weekly    Format Enhanced Daily Prices for VEA    Basic  |
End of day Prices (Enhanced format), last 120 Days for (VEA) VIVA ENERGY GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.1 |
2025-Jul-10 Thu
| 2.28
| 2.285
| 2.24
| 2.25
| ###
| 10,641,021
| ###
| 23.5
| 22.5 |
2025-Jul-09 Wed
| 2.29
| ###
| 2.28
| 2.28
| ###
| ###
| ###
| ###
| 22.8 |
2025-Jul-08 Tue
| ###
| ###
| 2.25
| 2.29
| 2,745,759
| ###
| ###
| 31.3
| ### |
2025-Jul-07 Mon
| 2.28
| ###
| 2.25
| 2.28
| 7,033,770
| ###
| ###
| ###
| 22.8 |
2025-Jul-04 Fri
| 2.25
| ###
| 2.24
| 2.29
| ###
| 19,063,253
| 1.8
| 81.4
| ### |
2025-Jul-03 Thu
| ###
| 2.25
| ###
| 2.23
| ###
| ###
| ###
| ###
| ### |
2025-Jul-02 Wed
| ###
| ###
| ###
| ###
| ###
| 13,915,221
| ###
| ###
| ### |
2025-Jul-01 Tue
| ###
| ###
| ###
| ###
| ###
| 5,044,141
| ###
| ###
| 21.5 |
2025-Jun-30 Mon
| ###
| ###
| ###
| ###
| 9,475,857
| 20,183,575
| ###
| 74.8
| ### |
2025-Jun-27 Fri
| ###
| ###
| ###
| ###
| 3,520,288
| ###
| ###
| 64.4
| 21.0 |
2025-Jun-26 Thu
| ###
| ###
| ###
| ###
| 2,866,770
| 6,005,883
| 0.5
| ###
| ### |
2025-Jun-25 Wed
| ###
| ###
| ###
| ###
| 4,716,329
| ###
| -0.5
| 34.3
| 20.7 |
2025-Jun-24 Tue
| ###
| ###
| ###
| ###
| 7,530,656
| 15,889,684
| -3.2
| 14.0
| ### |
2025-Jun-23 Mon
| ###
| ###
| ###
| ###
| 6,457,476
| 13,689,849
| 4.3
| ###
| ### |
2025-Jun-20 Fri
| ###
| ###
| ###
| ###
| 23,151,246
| 48,270,347
| -0.5
| 32.4
| 20.7 |
2025-Jun-19 Thu
| ###
| ###
| ###
| ###
| 6,351,554
| 13,497,052
| -2.8
| 19.8
| 21.0 |
2025-Jun-18 Wed
| ###
| ###
| ###
| ###
| 9,411,071
| ###
| 3.8
| ###
| 21.7 |
2025-Jun-17 Tue
| ###
| 2.085
| ###
| ###
| 4,312,723
| ###
| 2.0
| 82.4
| ### |
2025-Jun-16 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Jun-13 Fri
| 1.985
| 2.045
| 1.985
| ###
| ###
| ###
| ###
| ###
| 20.2 |
2025-Jun-12 Thu
| ###
| ###
| ###
| ###
| 4,689,649
| ###
| -2.0
| ###
| 19.8 |
2025-Jun-11 Wed
| ###
| ###
| 1.9725
| ###
| ###
| 6,128,082
| 0.3
| 71.3
| ### |
2025-Jun-10 Tue
| 1.945
| ###
| 1.9325
| 1.975
| ###
| 7,270,483
| 1.5
| 81.1
| 19.8 |
2025-Jun-06 Fri
| ###
| ###
| 1.925
| ###
| ###
| 4,950,225
| ###
| ###
| ### |
2025-Jun-05 Thu
| ###
| 2
| ###
| ###
| ###
| ###
| ###
| 29.4
| ### |
2025-Jun-04 Wed
| 1.955
| ###
| ###
| ###
| ###
| 13,063,985
| ###
| 27.8
| 19.4 |
2025-Jun-03 Tue
| 1.87
| 1.925
| 1.845
| ###
| 4,686,784
| 8,834,587
| 2.7
| 85.7
| 19.2 |
2025-Jun-02 Mon
| 1.87
| 1.8775
| 1.82
| 1.82
| ###
| 5,385,257
| -2.7
| 19.9
| 18.2 |
2025-May-30 Fri
| 1.87
| 1.875
| 1.84
| 1.87
| 4,826,659
| ###
| ###
| ###
| 18.7 |
2025-May-29 Thu
| ###
| 1.9275
| 1.875
| 1.88
| ###
| 5,468,257
| ###
| 23.8
| 18.8 |
2025-May-28 Wed
| ###
| ###
| 1.8725
| ###
| ###
| ###
| -0.5
| 35.1
| ### |
2025-May-27 Tue
| 1.875
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-May-26 Mon
| ###
| ###
| 1.86
| 1.87
| 2,564,388
| 4,840,282
| ###
| ###
| 18.7 |
2025-May-23 Fri
| 1.885
| ###
| 1.88
| ###
| ###
| 2,993,528
| ###
| 75.1
| ### |
2025-May-22 Thu
| ###
| ###
| 1.875
| 1.885
| 5,197,849
| ###
| -1.1
| ###
| 18.9 |
2025-May-21 Wed
| ###
| 1.9625
| ###
| ###
| ###
| ###
| 1.0
| 79.0
| ### |
2025-May-20 Tue
| ###
| 1.9375
| 1.89
| ###
| 3,568,359
| 6,828,947
| -1.6
| ###
| ### |
2025-May-19 Mon
| ###
| 1.955
| ###
| ###
| ###
| ###
| -0.3
| ###
| ### |
2025-May-16 Fri
| 1.88
| ###
| 1.88
| ###
| ###
| ###
| 4.3
| 88.4
| ### |
2025-May-15 Thu
| 1.89
| ###
| 1.875
| 1.875
| 2,591,372
| 4,910,649
| ###
| ###
| 18.8 |
2025-May-14 Wed
| ###
| 1.925
| 1.87
| ###
| 3,415,942
| 6,481,749
| ###
| ###
| ### |
2025-May-13 Tue
| 1.885
| ###
| 1.87
| 1.88
| ###
| ###
| ###
| ###
| 18.8 |
2025-May-12 Mon
| 1.855
| 1.885
| 1.845
| 1.845
| 3,274,780
| ###
| ###
| ###
| 18.5 |
2025-May-09 Fri
| 1.88
| ###
| 1.82
| 1.84
| ###
| ###
| -2.1
| 18.1
| 18.4 |
2025-May-08 Thu
| 1.83
| ###
| 1.8225
| 1.88
| 5,287,184
| 9,827,553
| ###
| ###
| 18.8 |
2025-May-07 Wed
| 1.8
| 1.8525
| 1.785
| 1.84
| 5,552,080
| 10,097,845
| 2.2
| 79.7
| 18.4 |
2025-May-06 Tue
| 1.745
| 1.8
| 1.73
| 1.79
| ###
| ###
| 2.6
| ###
| ### |
2025-May-05 Mon
| 1.74
| 1.77
| 1.725
| 1.745
| ###
| ###
| 0.3
| ###
| 17.5 |
2025-May-02 Fri
| ###
| 1.77
| 1.71
| 1.74
| ###
| ###
| 0.3
| 58.2
| 17.4 |
2025-May-01 Thu
| 1.725
| 1.75
| ###
| 1.74
| 3,407,380
| 5,886,248
| 0.9
| ###
| 17.4 |
2025-Apr-30 Wed
| 1.74
| 1.74
| ###
| 1.72
| ###
| ###
| -1.1
| 27.5
| 17.2 |
2025-Apr-29 Tue
| 1.655
| ###
| 1.645
| ###
| 4,087,456
| 6,866,926
| 3.6
| 85.3
| ### |
2025-Apr-28 Mon
| 1.685
| ###
| 1.645
| ###
| 3,354,956
| 5,594,389
| -2.1
| ###
| 16.5 |
2025-Apr-24 Thu
| ###
| 1.6625
| 1.6325
| ###
| 3,708,379
| 6,109,554
| ###
| 68.7
| 16.5 |
2025-Apr-23 Wed
| ###
| ###
| ###
| 1.625
| 3,603,786
| 5,856,152
| ###
| ###
| 16.3 |
2025-Apr-22 Tue
| 1.56
| 1.585
| 1.55
| 1.58
| ###
| ###
| 1.3
| ###
| 15.8 |
2025-Apr-17 Thu
| 1.53
| 1.6025
| 1.53
| 1.59
| ###
| 11,006,848
| 3.9
| ###
| ### |
2025-Apr-16 Wed
| 1.5
| 1.53
| 1.475
| 1.525
| 7,986,422
| ###
| ###
| 79.3
| 15.3 |
2025-Apr-15 Tue
| 1.53
| 1.5875
| 1.525
| 1.525
| ###
| 9,231,847
| -0.3
| 35.1
| 15.3 |
2025-Apr-14 Mon
| 1.54
| 1.54
| 1.49
| 1.52
| ###
| ###
| ###
| ###
| 15.2 |
2025-Apr-11 Fri
| 1.5
| 1.5
| 1.4675
| 1.49
| ###
| 8,214,244
| ###
| ###
| ### |
2025-Apr-10 Thu
| ###
| 1.57
| 1.52
| ###
| 5,456,177
| ###
| ###
| ###
| ### |
2025-Apr-09 Wed
| ###
| 1.4875
| 1.4125
| ###
| ###
| 12,322,378
| ###
| ###
| ### |
2025-Apr-08 Tue
| 1.44
| 1.48
| 1.425
| 1.48
| 7,471,572
| 10,852,458
| 2.8
| ###
| 14.8 |
2025-Apr-07 Mon
| 1.47
| ###
| 1.41
| 1.43
| 14,865,126
| 21,665,921
| -2.7
| ###
| ### |
2025-Apr-04 Fri
| 1.625
| 1.625
| 1.575
| 1.58
| 5,606,847
| 8,970,955
| ###
| ###
| 15.8 |
2025-Apr-03 Thu
| ###
| 1.675
| 1.645
| ###
| 5,468,643
| 9,077,947
| ###
| ###
| ### |
2025-Apr-02 Wed
| 1.72
| 1.73
| ###
| ###
| ###
| ###
| -1.7
| ###
| ### |
2025-Apr-01 Tue
| 1.725
| 1.73
| ###
| 1.71
| 1,969,040
| 3,367,058
| -0.9
| 34.4
| ### |
2025-Mar-31 Mon
| 1.75
| 1.75
| ###
| ###
| ###
| ###
| -2.6
| 22.9
| ### |
2025-Mar-28 Fri
| 1.77
| 1.7875
| 1.755
| 1.755
| 3,920,941
| ###
| -0.8
| 26.4
| 17.6 |
2025-Mar-27 Thu
| ###
| 1.8
| ###
| 1.78
| 4,121,175
| ###
| 0.9
| 76.4
| 17.8 |
2025-Mar-26 Wed
| 1.79
| ###
| 1.76
| 1.76
| 5,031,741
| 8,969,078
| -1.7
| ###
| ### |
2025-Mar-25 Tue
| 1.8
| 1.8275
| 1.78
| 1.78
| 3,697,728
| 6,669,776
| ###
| 28.1
| 17.8 |
2025-Mar-24 Mon
| 1.845
| 1.855
| 1.79
| 1.79
| ###
| ###
| -3.0
| ###
| ### |
2025-Mar-21 Fri
| 1.8
| 1.83
| 1.785
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Mar-20 Thu
| 1.77
| 1.8025
| 1.7625
| 1.785
| ###
| ###
| 0.8
| ###
| 17.9 |
2025-Mar-19 Wed
| 1.8
| 1.8
| 1.745
| 1.755
| 6,308,557
| ###
| ###
| ###
| 17.6 |
2025-Mar-18 Tue
| 1.825
| 1.825
| 1.77
| 1.79
| 7,946,987
| ###
| ###
| ###
| ### |
2025-Mar-17 Mon
| 1.73
| ###
| 1.725
| 1.79
| ###
| 17,792,920
| ###
| 86.3
| ### |
2025-Mar-14 Fri
| 1.72
| 1.745
| ###
| 1.725
| ###
| 21,057,029
| ###
| 61.4
| 17.3 |
2025-Mar-13 Thu
| ###
| ###
| ###
| 1.685
| ###
| ###
| 3.1
| 84.6
| 16.9 |
2025-Mar-12 Wed
| ###
| ###
| 1.555
| ###
| ###
| ###
| 4.5
| ###
| ### |
2025-Mar-11 Tue
| 1.575
| ###
| 1.555
| 1.585
| ###
| 16,668,586
| ###
| 81.3
| 15.9 |
2025-Mar-10 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -2.4
| 17.6
| ### |
2025-Mar-07 Fri
| ###
| ###
| ###
| ###
| 5,396,847
| 8,823,844
| ###
| 38.9
| 16.2 |
2025-Mar-06 Thu
| ###
| 1.725
| 1.645
| 1.685
| 7,721,954
| ###
| ###
| 31.3
| 16.9 |
2025-Mar-05 Wed
| ###
| 1.7525
| ###
| ###
| 10,521,359
| ###
| ###
| ###
| ### |
2025-Mar-04 Tue
| 1.74
| ###
| 1.72
| 1.75
| 9,225,028
| ###
| 0.6
| 78.9
| 17.5 |
2025-Mar-03 Mon
| 1.74
| 1.79
| 1.71
| 1.78
| ###
| 13,348,186
| ###
| ###
| 17.8 |
2025-Feb-28 Fri
| 1.77
| 1.81
| 1.725
| 1.725
| ###
| 26,066,846
| -2.5
| 26.4
| 17.3 |
2025-Feb-27 Thu
| 1.78
| 1.785
| 1.71
| 1.78
| ###
| 28,313,576
| ###
| 63.2
| 17.8 |
2025-Feb-26 Wed
| 1.72
| 1.85
| ###
| 1.77
| ###
| ###
| ###
| 87.6
| 17.7 |
2025-Feb-25 Tue
| 2
| ###
| ###
| 1.755
| ###
| 67,086,676
| -12.3
| ###
| 17.6 |
2025-Feb-24 Mon
| 2.41
| 2.42
| ###
| 2.4
| ###
| 9,343,958
| ###
| 37.2
| 24.0 |
2025-Feb-21 Fri
| 2.45
| 2.46
| 2.42
| 2.44
| 1,619,887
| 3,952,524
| ###
| ###
| 24.4 |
2025-Feb-20 Thu
| 2.4
| 2.43
| ###
| 2.43
| 2,912,457
| 7,019,021
| 1.3
| ###
| ### |
2025-Feb-19 Wed
| 2.45
| 2.455
| ###
| 2.42
| 4,260,986
| ###
| -1.2
| 30.2
| 24.2 |
2025-Feb-18 Tue
| 2.46
| 2.47
| 2.41
| 2.43
| ###
| 7,147,040
| -1.2
| ###
| ### |
2025-Feb-17 Mon
| 2.45
| 2.5
| 2.44
| 2.46
| ###
| 8,167,773
| ###
| 68.7
| ### |
2025-Feb-14 Fri
| 2.46
| ###
| 2.43
| 2.46
| ###
| 5,769,773
| ###
| 66.2
| ### |
2025-Feb-13 Thu
| 2.46
| 2.48
| 2.43
| 2.43
| 2,559,452
| 6,283,454
| -1.2
| ###
| ### |
2025-Feb-12 Wed
| 2.43
| 2.47
| 2.4
| 2.46
| 5,121,157
| ###
| ###
| ###
| ### |
2025-Feb-11 Tue
| 2.42
| 2.47
| 2.41
| 2.42
| 10,820,587
| ###
| ###
| ###
| 24.2 |
2025-Feb-10 Mon
| 2.42
| 2.45
| 2.41
| 2.42
| ###
| ###
| ###
| ###
| 24.2 |
2025-Feb-07 Fri
| 2.46
| 2.48
| 2.43
| 2.44
| 3,401,740
| 8,351,271
| ###
| 25.2
| 24.4 |
2025-Feb-06 Thu
| 2.5
| 2.51
| 2.455
| 2.47
| 8,954,274
| 22,228,985
| ###
| 22.2
| 24.7 |
2025-Feb-05 Wed
| 2.52
| 2.545
| 2.51
| 2.51
| ###
| ###
| ###
| 29.3
| ### |
2025-Feb-04 Tue
| 2.57
| 2.57
| ###
| 2.5
| ###
| ###
| -2.7
| ###
| 25.0 |
2025-Feb-03 Mon
| 2.57
| 2.57
| 2.51
| 2.54
| 7,625,081
| ###
| ###
| 37.1
| 25.4 |
2025-Jan-31 Fri
| ###
| ###
| 2.58
| ###
| ###
| 16,547,476
| ###
| ###
| 26.0 |
2025-Jan-30 Thu
| 2.56
| ###
| 2.56
| ###
| 5,195,482
| ###
| 2.0
| ###
| ### |
2025-Jan-29 Wed
| ###
| ###
| 2.56
| 2.56
| ###
| ###
| ###
| ###
| ### |
2025-Jan-28 Tue
| 2.71
| 2.71
| ###
| ###
| 5,205,521
| 13,846,685
| -3.0
| ###
| ### |
2025-Jan-24 Fri
| 2.74
| 2.74
| 2.7
| 2.73
| ###
| ###
| ###
| ###
| ### |
2025-Jan-23 Thu
| 2.78
| 2.78
| 2.71
| 2.72
| 1,862,279
| 5,111,955
| -2.2
| ###
| 27.2 |
2025-Jan-22 Wed
| 2.77
| 2.77
| 2.745
| 2.77
| ###
| 5,121,121
| ###
| 67.9
| 27.7 |
2025-Jan-21 Tue
| 2.79
| 2.79
| 2.74
| 2.76
| 1,823,942
| ###
| -1.1
| 24.1
| ### |
2025-Jan-20 Mon
| 2.8
| 2.83
| 2.73
| 2.73
| 2,396,683
| 6,662,778
| ###
| ###
| ### |
2025-Jan-17 Fri
| 2.75
| 2.78
| 2.74
| 2.78
| 3,563,148
| 9,834,288
| ###
| 73.8
| 27.8 |
|
Enhanced    Basic Format Daily Prices for VEA    Bottom  |
Basic Prices for VEA
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-12 16:39:16 thru 2025-07-12 16:39:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|