End of day Prices (full format), 150 Days for (VGL) VISTA GROUP INTERNATIONAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-Jun-11 Wed
| 3.25
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-10 Tue
| ###
| ###
| ###
| 3.24
| 22,184
| 0
| 25.4
| 25.4
| ### |
2025-Jun-06 Fri
| ###
| 3.4
| 3.29
| 3.4
|
|
| ###
| ###
| 0.2 |
2025-Jun-05 Thu
| ###
| 3.4
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2025-Jun-04 Wed
| ###
| 3.45
| ###
| 3.4
|
|
| 75.2
| 75.2
| 0.2 |
2025-Jun-03 Tue
| 3.43
| 3.44
| ###
| ###
| 10,684
| 18,376
| ###
| ###
| 0.0 |
2025-Jun-02 Mon
| ###
| 3.55
| ###
| 3.55
|
|
| ###
| ###
| ### |
2025-May-30 Fri
| ###
| 3.49
| ###
| 3.47
|
|
| 95.5
| 95.5
| 0.2 |
2025-May-29 Thu
| ###
| 3.22
| ###
| 3.22
| 4,545
| ###
| 80.6
| 80.6
| 0.2 |
2025-May-28 Wed
| ###
| 3.22
| ###
| ###
| 507,775
| ###
| 15.2
| 15.2
| 0.0 |
2025-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-26 Mon
| 3.23
| 3.26
| ###
| 3.24
|
|
| ###
| ###
| ### |
2025-May-23 Fri
| ###
| ###
| 3.145
| 3.27
| 7,088
| 11,145
| ###
| ###
| ### |
2025-May-22 Thu
| ###
| ###
| ###
| ###
| 6,484
| 0
| 67.9
| 67.9
| 0.0 |
2025-May-21 Wed
| 3.24
| ###
| 3.23
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2025-May-20 Tue
| ###
| ###
| ###
| ###
| 3,742
| 0
| ###
| ###
| 0.0 |
2025-May-19 Mon
| ###
| 3.49
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-16 Fri
| ###
| 3.45
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2025-May-15 Thu
| ###
| 3.45
| 3.29
| 3.45
|
|
| 89.3
| 89.3
| ### |
2025-May-14 Wed
| ###
| 3.45
| ###
| ###
| 1,049
| ###
| 73.7
| 73.7
| 0.0 |
2025-May-13 Tue
| ###
| 3.45
| ###
| 3.45
|
|
| ###
| ###
| ### |
2025-May-12 Mon
| 3.23
| ###
| ###
| ###
| 36,585
| 0
| ###
| ###
| 0.0 |
2025-May-09 Fri
| 3.27
| ###
| ###
| 3.28
|
|
| 67.0
| 67.0
| 0.2 |
2025-May-08 Thu
| ###
| 3.41
| 3.27
| ###
| 4,429
| ###
| ###
| ###
| 0.0 |
2025-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-06 Tue
| ###
| ###
| ###
| 3.26
|
|
| 79.4
| 79.4
| 0.2 |
2025-May-05 Mon
| ###
| 3.42
| 3.25
| 3.4
|
|
| 86.6
| 86.6
| 0.2 |
2025-May-02 Fri
| ###
| 3.4
| 3.28
| 3.28
|
|
| 20.5
| 20.5
| 0.2 |
2025-May-01 Thu
| 3.28
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-30 Wed
| 3.2
| 3.29
| ###
| 3.28
| 16,552
| 27,228
| ###
| ###
| 0.2 |
2025-Apr-29 Tue
| 3.25
| ###
| ###
| ###
| 40,776
| 0
| 72.7
| 72.7
| 0.0 |
2025-Apr-28 Mon
| ###
| 3.45
| ###
| 3.45
|
|
| ###
| ###
| ### |
2025-Apr-24 Thu
| 3.27
| ###
| ###
| 3.25
|
|
| 23.4
| 23.4
| 0.2 |
2025-Apr-23 Wed
| ###
| ###
| ###
| ###
| 9,474
| 0
| ###
| ###
| 0.0 |
2025-Apr-22 Tue
| ###
| 3.44
| ###
| 3.44
| 5,674
| 9,759
| 96.5
| 96.5
| 0.2 |
2025-Apr-17 Thu
| 3.26
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-16 Wed
| ###
| 3.28
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2025-Apr-15 Tue
| ###
| 3.43
| ###
| 3.43
| 6,225
| 10,675
| ###
| ###
| 0.2 |
2025-Apr-14 Mon
| 3.45
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-11 Fri
| 3.24
| 3.45
| 3.22
| 3.45
| 5,278
| ###
| ###
| ###
| ### |
2025-Apr-10 Thu
| 3.2
| ###
| ###
| 3.25
| 5,925
| 0
| ###
| ###
| 0.2 |
2025-Apr-09 Wed
| ###
| 3.2
| ###
| ###
| 36,751
| ###
| ###
| ###
| 0.0 |
2025-Apr-08 Tue
| ###
| 3.29
| ###
| 3.29
|
|
| 90.5
| 90.5
| ### |
2025-Apr-07 Mon
| ###
| ###
| ###
| 3
| 20,277
| 0
| ###
| ###
| 0.2 |
2025-Apr-04 Fri
| 3.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-03 Thu
| 3.29
| 3.5
| 3.23
| ###
| 9,689
| ###
| 80.5
| 80.5
| 0.0 |
2025-Apr-02 Wed
| 3.22
| ###
| ###
| 3.27
| 10,224
| 0
| 85.6
| 85.6
| ### |
2025-Apr-01 Tue
| ###
| 3.53
| 3.22
| 3.22
|
|
| 18.9
| 18.9
| 0.2 |
2025-Mar-31 Mon
| ###
| 3.41
| ###
| 3.41
|
|
| 83.7
| 83.7
| ### |
2025-Mar-28 Fri
| 3.47
| 3.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-27 Thu
| ###
| 3.51
| ###
| 3.51
|
|
| 92.0
| 92.0
| ### |
2025-Mar-26 Wed
| 3.44
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-25 Tue
| 3.46
| 3.46
| 3.4
| 3.44
|
|
| ###
| ###
| 0.2 |
2025-Mar-24 Mon
| 3.54
| ###
| 3.46
| 3.51
|
|
| 33.8
| 33.8
| ### |
2025-Mar-21 Fri
| 3.54
| ###
| 3.54
| 3.55
|
|
| 68.4
| 68.4
| ### |
2025-Mar-20 Thu
| 3.54
| ###
| 3.52
| ###
| 48,655
| ###
| ###
| ###
| 0.0 |
2025-Mar-19 Wed
| 3.48
| 3.7
| 3.47
| 3.53
| 30,924
| ###
| 79.7
| 79.7
| 0.3 |
2025-Mar-18 Tue
| 3.59
| 3.59
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2025-Mar-17 Mon
| 3.53
| ###
| 3.52
| 3.55
| 16,482
| ###
| ###
| ###
| ### |
2025-Mar-14 Fri
| 3.44
| ###
| 3.44
| 3.53
| 12,646
| 21,751
| 81.0
| 81.0
| 0.3 |
2025-Mar-13 Thu
| 3.5
| 3.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-12 Wed
| 3.43
| 3.49
| 3.29
| 3.49
| 25,428
| ###
| 81.5
| 81.5
| ### |
2025-Mar-11 Tue
| ###
| 3.5
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2025-Mar-10 Mon
| ###
| ###
| 3.26
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2025-Mar-07 Fri
| ###
| ###
| ###
| ###
| 11,274
| 0
| 42.3
| 42.3
| 0.0 |
2025-Mar-06 Thu
| 3.26
| ###
| 3.26
| ###
| 9,187
| 14,974
| ###
| ###
| 0.0 |
2025-Mar-05 Wed
| 3.27
| ###
| 3.25
| ###
| 23,757
| ###
| ###
| ###
| 0.0 |
2025-Mar-04 Tue
| ###
| ###
| 3.23
| 3.26
|
|
| ###
| ###
| 0.2 |
2025-Mar-03 Mon
| 3.4
| 3.4
| ###
| ###
| 20,649
| ###
| 24.7
| 24.7
| 0.0 |
2025-Feb-28 Fri
| ###
| 3.45
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2025-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2025-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2025-Feb-25 Tue
| 2.955
| ###
| 2.81
| ###
| 23,544
| 33,079
| 25.4
| 25.4
| 0.0 |
2025-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2025-Feb-21 Fri
| ###
| ###
| 2.88
| ###
| 3,482
| ###
| ###
| ###
| 0.0 |
2025-Feb-20 Thu
| ###
| ###
| 2.88
| 2.89
| 857
| ###
| ###
| ###
| ### |
2025-Feb-19 Wed
| 2.89
| ###
| 2.89
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2025-Feb-18 Tue
| 2.85
| ###
| 2.85
| ###
| 9,785
| 13,943
| ###
| ###
| 0.0 |
2025-Feb-17 Mon
| 2.86
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-14 Fri
| 2.84
| 2.88
| 2.83
| 2.85
| 7,329
| 20,924
| ###
| ###
| ### |
2025-Feb-13 Thu
| ###
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2025-Feb-12 Wed
| ###
| ###
| ###
| ###
| 4,540
| 0
| ###
| ###
| 0.0 |
2025-Feb-11 Tue
| ###
| ###
| ###
| ###
| 10,825
| 0
| ###
| ###
| 0.0 |
2025-Feb-10 Mon
| 2.985
| 3
| 2.985
| 3
|
|
| ###
| ###
| 0.2 |
2025-Feb-07 Fri
| ###
| 3
| ###
| ###
| 5,554
| ###
| 14.6
| 14.6
| 0.0 |
2025-Feb-06 Thu
| ###
| ###
| ###
| ###
| 3,925
| 0
| 26.8
| 26.8
| 0.0 |
2025-Feb-05 Wed
| ###
| ###
| ###
| ###
| 37,253
| 0
| 86.3
| 86.3
| 0.0 |
2025-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2025-Feb-03 Mon
| ###
| ###
| 2.88
| ###
| 4,447
| ###
| 41.8
| 41.8
| 0.0 |
2025-Jan-31 Fri
| 2.87
| ###
| 2.86
| ###
| 13,358
| ###
| 82.8
| 82.8
| 0.0 |
2025-Jan-30 Thu
| 2.88
| 2.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-29 Wed
| 2.84
| 3
| ###
| 3
| 15,079
| ###
| ###
| ###
| 0.2 |
2025-Jan-28 Tue
| 2.86
| ###
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2025-Jan-24 Fri
| 2.88
| ###
| 2.86
| 2.88
| 7,385
| ###
| 65.5
| 65.5
| 0.2 |
2025-Jan-23 Thu
| 2.85
| ###
| 2.84
| 2.87
|
|
| ###
| ###
| ### |
2025-Jan-22 Wed
| 2.89
| ###
| 2.8
| 2.8
| 46,227
| ###
| ###
| ###
| 0.2 |
2025-Jan-21 Tue
| 2.81
| 2.89
| 2.81
| 2.89
| 9,220
| 26,277
| ###
| ###
| ### |
2025-Jan-20 Mon
| 2.7
| 2.83
| ###
| 2.76
| 12,528
| 17,727
| 87.2
| 87.2
| 0.2 |
2025-Jan-17 Fri
| ###
| 2.83
| ###
| 2.83
| 17,624
| ###
| 97.1
| 97.1
| 0.2 |
2025-Jan-16 Thu
| 2.8
| 2.8
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
2025-Jan-15 Wed
| 2.85
| 2.86
| 2.77
| 2.77
| 29,446
| ###
| ###
| ###
| 0.2 |
2025-Jan-14 Tue
| 2.85
| 2.89
| 2.79
| 2.83
|
|
| 28.6
| 28.6
| 0.2 |
2025-Jan-13 Mon
| ###
| ###
| 2.55
| 2.72
| 37,843
| 48,249
| ###
| ###
| 0.2 |
2025-Jan-10 Fri
| 2.86
| 3.045
| 2.85
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2025-Jan-09 Thu
| 2.88
| 2.88
| 2.83
| 2.84
|
|
| 23.4
| 23.4
| 0.2 |
2025-Jan-08 Wed
| ###
| ###
| 2.8
| 2.83
|
|
| 2.9
| 2.9
| 0.2 |
2025-Jan-07 Tue
| 2.85
| 3
| 2.8
| 3
|
|
| 93.2
| 93.2
| 0.2 |
2025-Jan-06 Mon
| 2.84
| 2.87
| 2.8
| 2.87
| 18,953
| ###
| 82.0
| 82.0
| ### |
2025-Jan-03 Fri
| 2.84
| 2.84
| 2.84
| 2.84
| 8
| 22
| 62.1
| 62.1
| 0.2 |
2025-Jan-02 Thu
| 2.75
| 2.84
| 2.75
| 2.84
|
|
| ###
| ###
| 0.2 |
2024-Dec-31 Tue
| 2.83
| 2.84
| 2.77
| 2.84
|
|
| ###
| ###
| 0.2 |
2024-Dec-30 Mon
| 2.8
| 2.84
| ###
| 2.83
|
|
| 75.5
| 75.5
| 0.2 |
2024-Dec-27 Fri
| 2.84
| 2.85
| 2.8
| 2.85
|
|
| 63.7
| 63.7
| ### |
2024-Dec-24 Tue
| 2.8
| 2.82
| 2.74
| 2.82
| 80,881
| 224,849
| ###
| ###
| ### |
2024-Dec-23 Mon
| 2.74
| 2.8
| 2.74
| 2.77
| 37,487
| ###
| 68.7
| 68.7
| 0.2 |
2024-Dec-20 Fri
| 2.71
| 2.79
| ###
| 2.78
| 12,048
| ###
| 84.3
| 84.3
| 0.2 |
2024-Dec-19 Thu
| 2.73
| 2.8
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2024-Dec-18 Wed
| ###
| 2.74
| 2.56
| 2.73
| 30,255
| 80,175
| 82.1
| 82.1
| ### |
2024-Dec-17 Tue
| 2.8
| 2.8
| 2.75
| 2.8
| 15,672
| 43,489
| ###
| ###
| 0.2 |
2024-Dec-16 Mon
| 2.8
| 2.81
| 2.75
| 2.8
| 9,425
| ###
| 78.8
| 78.8
| 0.2 |
2024-Dec-13 Fri
| 2.81
| 2.81
| 2.77
| 2.8
| 4,222
| 11,779
| 34.0
| 34.0
| 0.2 |
2024-Dec-12 Thu
| 2.86
| 2.86
| 2.73
| 2.8
| 13,771
| 38,489
| 21.7
| 21.7
| 0.2 |
2024-Dec-11 Wed
| 2.74
| 2.87
| 2.72
| 2.87
| 41,776
| ###
| 93.6
| 93.6
| ### |
2024-Dec-10 Tue
| 2.71
| 2.79
| 2.7
| 2.79
|
|
| 88.8
| 88.8
| ### |
2024-Dec-09 Mon
| 2.7
| 2.79
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2024-Dec-06 Fri
| ###
| 2.7
| ###
| 2.7
| 15,720
| 21,222
| 85.6
| 85.6
| 0.2 |
2024-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2024-Dec-04 Wed
| ###
| ###
| 2.55
| 2.57
| 9,656
| ###
| 14.5
| 14.5
| ### |
2024-Dec-03 Tue
| ###
| ###
| 2.59
| ###
| 4,573
| 5,922
| ###
| ###
| 0.0 |
2024-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2024-Nov-28 Thu
| 2.57
| 2.57
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2024-Nov-27 Wed
| 2.58
| 2.7
| 2.58
| ###
| 13,554
| 35,782
| ###
| ###
| 0.0 |
2024-Nov-26 Tue
| 2.53
| ###
| 2.53
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2024-Nov-25 Mon
| ###
| ###
| 2.53
| 2.53
| 4,789
| 6,058
| ###
| ###
| ### |
2024-Nov-22 Fri
| ###
| ###
| 2.59
| ###
| 16,489
| 21,353
| ###
| ###
| 0.0 |
2024-Nov-21 Thu
| 2.58
| ###
| 2.58
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2024-Nov-20 Wed
| ###
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2024-Nov-19 Tue
| ###
| ###
| ###
| ###
| 16,184
| 0
| 62.7
| 62.7
| 0.0 |
2024-Nov-18 Mon
| ###
| ###
| ###
| ###
| 4,787
| 0
| 30.7
| 30.7
| 0.0 |
2024-Nov-15 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2024-Nov-13 Wed
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-12 Tue
| ###
| 2.71
| ###
| 2.7
| 7,980
| ###
| 88.0
| 88.0
| 0.2 |
2024-Nov-11 Mon
| 2.58
| ###
| 2.58
| ###
| 1,589
| 2,049
| ###
| ###
| 0.0 |
2024-Nov-08 Fri
| 2.58
| 2.58
| 2.58
| 2.58
| 9
| 23
| ###
| ###
| 0.2 |
2024-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-06 Wed
| 2.54
| ###
| 2.53
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2024-Nov-05 Tue
| 2.53
| 2.53
| 2.45
| 2.45
| 6,228
| ###
| 13.6
| 13.6
| 0.2 |
2024-Nov-04 Mon
| 2.55
| 2.57
| 2.53
| 2.53
| 1,987
| ###
| 34.2
| 34.2
| ### |
|