Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 25-Jun-06 04:15:40 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(VGL) VISTA GROUP INTERNATIONAL LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for VGL    Limits Next Section


Company Details for (VGL) VISTA GROUP INTERNATIONAL LIMITED

Listing Code VGL
Listing Name VISTA GROUP INTERNATIONAL LIMITED
GICS Sector Software & Services
ISIN Name VOLANTE GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000VGL3


Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for VGL .. Wednesday 21st August 2024

VGL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 6.53 34,833,848 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for VGL    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 Next >>


End of day Prices (full format),

150 Days for (VGL) VISTA GROUP INTERNATIONAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Aug-24 Thu ### 1.72 ### 1.72 4,070 ### 68.4 68.4 0.1
2023-Aug-23 Wed ### 1.72 ### 1.72 2,623 2,255 ### ### 0.1
2023-Aug-22 Tue ### ### 1.645 ### 85.0 85.0 0.0
2023-Aug-21 Mon ### 1.71 ### 1.675 19,321 ### 73.8 73.8 ###
2023-Aug-18 Fri 1.71 1.71 1.71 1.71 65.8 65.8 0.1
2023-Aug-17 Thu 1.7 1.72 ### 1.72 11,443 9,840 ### ### 0.1
2023-Aug-16 Wed ### 1.72 1.7 1.72 78.8 78.8 0.1
2023-Aug-15 Tue 1.7 1.71 ### 1.71 ### ### 0.1
2023-Aug-14 Mon 1.655 1.7 1.655 1.7 6,722 11,276 ### ### ###
2023-Aug-11 Fri 1.71 1.71 1.71 1.71 0 0.1
2023-Aug-10 Thu ### 1.71 ### 1.71 64,128 54,829 89.2 89.2 0.1
2023-Aug-09 Wed ### ### ### ### 0 0.0
2023-Aug-08 Tue 1.675 1.675 ### ### 41.0 41.0 0.0
2023-Aug-07 Mon 1.71 1.71 1.71 1.71 5,984 ### ### ### 0.1
2023-Aug-04 Fri 1.55 1.71 1.55 1.71 6,977 11,372 97.1 97.1 0.1
2023-Aug-03 Thu 1.73 1.73 1.41 1.41 4,145 ### 0.2 0.2 ###
2023-Aug-02 Wed ### 1.7 ### 1.7 2,524 2,145 ### ### ###
2023-Aug-01 Tue 1.745 1.745 1.745 1.745 1 1 67.8 67.8 0.1
2023-Jul-31 Mon ### ### ### ### 1 0 ### ### 0.0
2023-Jul-28 Fri ### 1.74 ### 1.74 ### ### 0.1
2023-Jul-27 Thu ### ### ### 1.655 20.9 20.9 0.1
2023-Jul-26 Wed 1.7 ### ### ### ### ### 0.0
2023-Jul-25 Tue ### ### ### ### 945 0 73.4 73.4 0.0
2023-Jul-24 Mon 1.72 1.72 1.72 1.72 0 0.1
2023-Jul-21 Fri ### 1.745 ### 1.72 72.6 72.6 0.1
2023-Jul-20 Thu 1.78 1.78 1.75 1.75 24,841 43,844 ### ### 0.1
2023-Jul-19 Wed 1.7 1.75 1.7 1.75 ### ### 0.1
2023-Jul-18 Tue ### 1.7 ### 1.7 15,728 ### 95.4 95.4 ###
2023-Jul-17 Mon ### 1.7 1.685 1.685 4,720 7,988 ### ### ###
2023-Jul-14 Fri ### ### ### ### 61.2 61.2 0.0
2023-Jul-13 Thu ### ### ### ### 62.1 62.1 0.0
2023-Jul-12 Wed 1.725 1.74 ### ### 13.1 13.1 0.0
2023-Jul-11 Tue 1.655 1.71 ### 1.71 86.4 86.4 0.1
2023-Jul-10 Mon 1.55 1.655 1.55 ### ### ### 0.0
2023-Jul-07 Fri 1.675 1.675 1.45 1.45 29,246 ### 1.1 1.1 ###
2023-Jul-06 Thu ### ### ### ### ### ### 0.0
2023-Jul-05 Wed ### 1.59 ### ### ### ### 0.0
2023-Jul-04 Tue 1.56 1.59 1.55 1.57 63.3 63.3 0.1
2023-Jul-03 Mon 1.59 1.59 1.51 1.57 21.9 21.9 0.1
2023-Jun-30 Fri 1.52 1.59 1.52 1.59 ### ### ###
2023-Jun-29 Thu 1.49 1.525 1.475 1.525 68,785 103,177 78.4 78.4 0.1
2023-Jun-28 Wed 1.545 1.56 ### 1.54 36,355 28,356 28.1 28.1 ###
2023-Jun-27 Tue 1.525 1.54 1.475 1.54 22,072 33,273 78.6 78.6 ###
2023-Jun-26 Mon 1.54 1.57 1.54 1.57 86.0 86.0 0.1
2023-Jun-23 Fri 1.545 ### 1.5 ### ### ### 0.0
2023-Jun-22 Thu 1.53 1.56 1.53 1.555 21,525 33,256 85.5 85.5 ###
2023-Jun-21 Wed ### ### 1.51 1.53 11,979 9,044 ### ### ###
2023-Jun-20 Tue ### 1.53 1.48 1.53 14,525 ### 78.5 78.5 ###
2023-Jun-19 Mon 1.575 ### 1.555 1.56 ### ### ###
2023-Jun-16 Fri 1.445 1.53 1.445 1.53 91.9 91.9 ###
2023-Jun-15 Thu 1.46 ### ### ### 9.8 9.8 0.0
2023-Jun-14 Wed 1.42 1.475 1.42 1.44 30,157 43,652 82.7 82.7 0.1
2023-Jun-13 Tue ### 1.4 ### ### 28,954 ### 81.6 81.6 0.0
2023-Jun-09 Fri 1.325 1.325 1.325 1.325 0 0.1
2023-Jun-08 Thu 1.325 1.325 1.325 1.325 76.4 76.4 0.1
2023-Jun-07 Wed 1.285 ### 1.285 1.29 76.2 76.2 0.1
2023-Jun-06 Tue 1.26 ### 1.25 ### ### ### 0.0
2023-Jun-05 Mon 1.26 1.26 1.26 1.26 ### ### ###
2023-Jun-02 Fri 1.27 1.2775 1.27 1.275 ### ### ###
2023-Jun-01 Thu 1.275 1.275 1.26 ### 12,940 ### 29.5 29.5 0.0
2023-May-31 Wed ### ### 1.23 1.23 9.2 9.2 0.1
2023-May-30 Tue ### ### 1.255 1.26 11,376 ### 13.2 13.2 ###
2023-May-29 Mon ### 1.325 ### ### 36,356 24,085 83.4 83.4 0.0
2023-May-26 Fri ### ### ### ### ### ### 0.0
2023-May-25 Thu 1.27 1.28 1.27 1.28 3,381 ### ### ### ###
2023-May-24 Wed ### ### ### ### 27.5 27.5 0.0
2023-May-23 Tue ### 1.345 ### ### ### ### 0.0
2023-May-22 Mon ### ### ### ### 76.7 76.7 0.0
2023-May-19 Fri ### ### ### ### ### ### 0.0
2023-May-18 Thu 1.21 ### 1.21 1.285 94.1 94.1 ###
2023-May-17 Wed ### ### ### ### 1,854 0 70.3 70.3 0.0
2023-May-16 Tue ### 1.22 ### 1.22 ### ### 0.1
2023-May-15 Mon 1.21 1.22 1.21 1.22 ### ### 0.1
2023-May-12 Fri 1.21 1.21 1.21 1.21 67.8 67.8 ###
2023-May-11 Thu 1.2 1.2 1.2 1.2 2,245 ### ### ### 0.1
2023-May-10 Wed 1.21 1.21 1.1925 1.21 ### ### ###
2023-May-09 Tue ### 1.21 ### 1.21 ### ### ###
2023-May-08 Mon ### ### ### ### ### ### 0.0
2023-May-05 Fri 1.2 1.23 1.2 1.23 ### ### 0.1
2023-May-04 Thu 1.2 1.2 1.2 1.2 0 0.1
2023-May-03 Wed ### 1.2 ### 1.2 12,051 ### ### ### 0.1
2023-May-02 Tue ### ### ### ### 14,148 0 21.7 21.7 0.0
2023-May-01 Mon ### 1.155 ### ### 75.0 75.0 0.0
2023-Apr-28 Fri ### ### ### ### 28,480 0 ### ### 0.0
2023-Apr-27 Thu ### ### ### ### 12,779 0 ### ### 0.0
2023-Apr-26 Wed 1.21 1.21 ### ### ### ### 0.0
2023-Apr-24 Mon 1.185 1.2 1.185 1.2 8,644 ### 82.7 82.7 0.1
2023-Apr-21 Fri ### 1.23 ### 1.2 21,876 13,453 ### ### 0.1
2023-Apr-20 Thu ### 1.225 ### 1.225 ### ### 0.1
2023-Apr-19 Wed 1.2 ### 1.2 ### ### ### 0.0
2023-Apr-18 Tue ### ### ### 1.23 20,173 0 ### ### 0.1
2023-Apr-17 Mon 1.225 1.23 ### 1.23 27,043 ### 74.4 74.4 0.1
2023-Apr-14 Fri 1.23 1.275 1.23 1.275 4,188 5,245 84.8 84.8 ###
2023-Apr-13 Thu 1.27 1.27 1.175 1.175 3.4 3.4 ###
2023-Apr-12 Wed ### ### 1.225 ### 72.9 72.9 0.0
2023-Apr-11 Tue ### 1.23 ### 1.225 75,872 ### ### ### 0.1
2023-Apr-06 Thu 1.225 1.225 1.2 1.2 4,886 5,924 ### ### 0.1
2023-Apr-05 Wed 1.27 1.27 1.27 1.27 0 ###
2023-Apr-04 Tue 1.27 1.27 1.27 1.27 66.9 66.9 ###
2023-Apr-03 Mon ### ### ### ### 0 0.0
2023-Mar-31 Fri 1.285 ### 1.285 ### ### ### 0.0
2023-Mar-30 Thu 1.255 ### 1.25 ### 85.3 85.3 0.0
2023-Mar-29 Wed 1.25 1.25 1.25 1.25 2,177 2,721 ### ### ###
2023-Mar-28 Tue 1.2 ### 1.2 1.2 ### ### 0.1
2023-Mar-27 Mon ### ### 1.2 1.2 6,882 4,129 19.4 19.4 0.1
2023-Mar-24 Fri 1.285 1.285 ### ### 10.3 10.3 0.0
2023-Mar-23 Thu 1.285 1.285 1.255 1.26 30,375 38,576 ### ### ###
2023-Mar-22 Wed 1.28 1.285 1.26 ### 27.9 27.9 0.0
2023-Mar-21 Tue 1.29 1.29 1.26 1.275 12,256 15,626 ### ### ###
2023-Mar-20 Mon ### ### ### 1.28 33.5 33.5 ###
2023-Mar-17 Fri ### ### 1.27 1.27 ### ### ###
2023-Mar-16 Thu 1.26 ### 1.26 ### 95.6 95.6 0.0
2023-Mar-15 Wed ### ### ### ### 66.7 66.7 0.0
2023-Mar-14 Tue 1.25 1.25 1.25 1.25 0 ###
2023-Mar-13 Mon 1.26 1.26 1.25 1.25 19,454 ### ### ### ###
2023-Mar-10 Fri ### ### 1.26 ### 4,884 3,076 ### ### 0.0
2023-Mar-09 Thu ### ### 1.27 1.27 ### ### ###
2023-Mar-08 Wed ### ### ### ### 8,375 0 ### ### 0.0
2023-Mar-07 Tue ### ### ### ### 0 0.0
2023-Mar-06 Mon 1.29 ### 1.26 ### 74.7 74.7 0.0
2023-Mar-03 Fri 1.29 ### 1.27 1.29 71.5 71.5 0.1
2023-Mar-02 Thu ### ### ### ### 0 0.0
2023-Mar-01 Wed ### ### ### ### 18,679 0 63.7 63.7 0.0
2023-Feb-28 Tue 1.26 ### 1.255 1.27 ### ### ###
2023-Feb-27 Mon ### ### 1.25 1.25 ### ### ###
2023-Feb-24 Fri 1.2425 ### 1.2425 ### 849 527 ### ### 0.0
2023-Feb-23 Thu 1.21 1.22 1.2 1.2 ### ### 0.1
2023-Feb-22 Wed 1.2 1.2 ### 1.175 18,173 ### 21.6 21.6 ###
2023-Feb-21 Tue 1.25 1.25 1.2 1.25 ### ### ###
2023-Feb-20 Mon ### ### ### ### 24.3 24.3 0.0
2023-Feb-17 Fri ### ### ### ### 37.0 37.0 0.0
2023-Feb-16 Thu ### ### ### ### 62.6 62.6 0.0
2023-Feb-15 Wed ### ### ### ### 75.4 75.4 0.0
2023-Feb-14 Tue 1.345 1.345 1.345 1.345 ### ### ###
2023-Feb-13 Mon 1.345 1.345 1.345 1.345 76.7 76.7 ###
2023-Feb-10 Fri 1.345 1.345 1.345 1.345 73.9 73.9 ###
2023-Feb-09 Thu ### ### 1.325 1.325 20 ### 40.3 40.3 0.1
2023-Feb-08 Wed ### ### ### ### 34.7 34.7 0.0
2023-Feb-07 Tue ### ### ### ### 0 0.0
2023-Feb-06 Mon ### ### ### ### ### ### 0.0
2023-Feb-03 Fri ### ### ### ### ### ### 0.0
2023-Feb-02 Thu ### ### ### ### 74.5 74.5 0.0
2023-Feb-01 Wed 1.325 ### ### ### 7,646 0 71.6 71.6 0.0
2023-Jan-31 Tue ### ### ### ### 23,845 0 ### ### 0.0
2023-Jan-30 Mon ### ### ### ### ### ### 0.0
2023-Jan-27 Fri 1.345 ### ### ### 28.9 28.9 0.0
2023-Jan-25 Wed 1.345 1.345 1.345 1.345 750 ### 73.3 73.3 ###
2023-Jan-24 Tue ### ### 1.345 1.345 33.4 33.4 ###
2023-Jan-23 Mon ### ### ### ### 68.6 68.6 0.0
2023-Jan-20 Fri 1.345 1.345 1.345 1.345 0 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 Next >>
     Prev Section 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 2025-06-06 04:15:40 thru 2025-06-06 04:15:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000