Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 25-May-25 06:17:16 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 5...

     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 .. Friday 23rd May 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-Jan-06 Fri 1.43 1.43 1.285 1.285 ### ### ###
2023-Jan-05 Thu ### 1.425 ### 1.425 ### ### ###
2023-Jan-04 Wed ### ### 1.3625 1.3625 ### ### 0.1
2023-Jan-03 Tue ### ### ### ### 6.6 6.6 0.0
2022-Dec-30 Fri 1.4 ### ### ### 7.8 7.8 0.0
2022-Dec-29 Thu ### ### ### ### 0 0.0
2022-Dec-28 Wed ### ### ### ### 270 0 76.5 76.5 0.0
2022-Dec-23 Fri ### ### ### ### 1,079 0 ### ### 0.0
2022-Dec-22 Thu ### ### ### ### 2 0 ### ### 0.0
2022-Dec-21 Wed ### ### ### ### 89.1 89.1 0.0
2022-Dec-20 Tue ### 1.4 ### 1.4 ### ### ###
2022-Dec-19 Mon ### ### ### ### 0 0.0
2022-Dec-16 Fri ### ### ### ### ### ### 0.0
2022-Dec-15 Thu ### ### ### ### 4,426 0 ### ### 0.0
2022-Dec-14 Wed ### ### ### 1.245 ### ### 0.1
2022-Dec-13 Tue 1.425 1.44 ### 1.44 80.5 80.5 0.1
2022-Dec-12 Mon 1.43 1.43 1.43 1.43 653 ### ### ### 0.1
2022-Dec-09 Fri 1.4 1.41 1.4 1.41 78.1 78.1 ###
2022-Dec-08 Thu ### ### ### ### 0 0.0
2022-Dec-07 Wed 1.4 1.4 1.375 ### 3,680 ### 30.3 30.3 0.0
2022-Dec-06 Tue 1.46 1.46 1.46 1.46 0 0.1
2022-Dec-05 Mon 1.46 1.46 1.46 1.46 0 0.1
2022-Dec-02 Fri 1.44 1.46 1.44 1.46 77.6 77.6 0.1
2022-Dec-01 Thu ### 1.46 ### 1.46 15,550 11,351 87.9 87.9 0.1
2022-Nov-30 Wed 1.345 1.4 1.345 1.4 10,376 14,241 ### ### ###
2022-Nov-29 Tue ### ### ### ### 0 0.0
2022-Nov-28 Mon 1.4 1.4 ### ### 16,087 ### 33.8 33.8 0.0
2022-Nov-25 Fri ### ### ### ### ### ### 0.0
2022-Nov-24 Thu 1.385 1.385 1.385 1.385 1,328 ### 71.3 71.3 0.1
2022-Nov-23 Wed 1.355 ### 1.355 ### ### ### 0.0
2022-Nov-22 Tue ### ### ### ### 94.0 94.0 0.0
2022-Nov-21 Mon ### 1.46 ### 1.46 7,285 ### ### ### 0.1
2022-Nov-18 Fri 1.4 1.4 1.4 1.4 79 ### ### ### ###
2022-Nov-17 Thu 1.4 1.4075 1.4 1.4 3,540 ### ### ### ###
2022-Nov-16 Wed ### ### ### ### 0 0.0
2022-Nov-15 Tue ### ### ### ### ### ### 0.0
2022-Nov-14 Mon ### ### ### ### 2,552 0 37.1 37.1 0.0
2022-Nov-11 Fri 1.355 ### 1.355 ### 4,281 ### 88.3 88.3 0.0
2022-Nov-10 Thu ### ### ### ### 16.4 16.4 0.0
2022-Nov-09 Wed ### ### ### ### ### ### 0.0
2022-Nov-08 Tue ### ### ### ### ### ### 0.0
2022-Nov-07 Mon 1.46 1.46 1.46 1.46 0 0.1
2022-Nov-04 Fri 1.43 1.46 1.42 1.46 79.0 79.0 0.1
2022-Nov-03 Thu 1.46 1.46 1.46 1.46 553 ### 69.6 69.6 0.1
2022-Nov-02 Wed 1.385 1.44 ### 1.44 33,024 23,777 ### ### 0.1
2022-Nov-01 Tue ### 1.41 ### 1.41 7,020 4,949 ### ### ###
2022-Oct-31 Mon 1.355 1.41 1.355 1.4 5,058 ### 90.2 90.2 ###
2022-Oct-28 Fri ### ### ### ### 0 0.0
2022-Oct-27 Thu ### ### 1.325 ### 3,420 ### 13.4 13.4 0.0
2022-Oct-26 Wed 1.4 1.4 ### ### ### ### 0.0
2022-Oct-25 Tue 1.41 1.41 ### ### 24.0 24.0 0.0
2022-Oct-24 Mon ### ### ### ### ### ### 0.0
2022-Oct-21 Fri 1.4 1.4 1.3825 1.3825 ### ### 0.1
2022-Oct-20 Thu ### ### 1.4 1.4 43.8 43.8 ###
2022-Oct-19 Wed 1.43 1.43 1.4125 1.4125 3,251 4,620 24.6 24.6 ###
2022-Oct-18 Tue 1.43 1.44 1.43 1.44 2,471 3,545 66.2 66.2 0.1
2022-Oct-17 Mon 1.42 1.42 1.42 1.42 750 ### 73.7 73.7 ###
2022-Oct-14 Fri ### 1.445 ### 1.445 7,555 5,458 ### ### ###
2022-Oct-13 Thu 1.375 1.375 ### ### ### ### 0.0
2022-Oct-12 Wed ### 1.4 ### 1.4 88.7 88.7 ###
2022-Oct-11 Tue ### 1.4 ### 1.4 ### ### ###
2022-Oct-10 Mon ### ### ### ### 17,857 0 ### ### 0.0
2022-Oct-07 Fri ### ### ### ### 0 0.0
2022-Oct-06 Thu ### ### ### ### 0 0.0
2022-Oct-05 Wed 1.375 1.375 1.2 ### ### ### 0.0
2022-Oct-04 Tue ### ### ### ### 0 0.0
2022-Oct-03 Mon ### ### ### ### 0 0.0
2022-Sep-30 Fri ### ### ### ### 73.0 73.0 0.0
2022-Sep-29 Thu ### ### ### ### 0 0.0
2022-Sep-28 Wed ### ### ### ### 0 0.0
2022-Sep-27 Tue ### ### ### ### ### ### 0.0
2022-Sep-26 Mon 1.4 1.4 1.4 1.4 0 ###
2022-Sep-23 Fri 1.4 1.4 ### 1.4 6,685 4,679 83.2 83.2 ###
2022-Sep-21 Wed ### ### 1.22 1.4 53,645 32,723 90.6 90.6 ###
2022-Sep-20 Tue ### 1.41 ### 1.41 2,086 1,470 88.3 88.3 ###
2022-Sep-19 Mon 1.385 1.385 ### 1.385 ### ### 0.1
2022-Sep-16 Fri 1.385 1.385 1.385 1.385 1,689 ### 76.0 76.0 0.1
2022-Sep-15 Thu 1.42 1.45 1.4 1.4 17,683 ### 27.2 27.2 ###
2022-Sep-14 Wed 1.385 1.42 1.385 1.42 25,257 35,422 78.0 78.0 ###
2022-Sep-13 Tue 1.46 1.46 1.46 1.46 0 0.1
2022-Sep-12 Mon ### 1.46 1.4 1.46 83.0 83.0 0.1
2022-Sep-09 Fri ### ### ### 1.41 ### ### ###
2022-Sep-08 Thu ### ### ### ### 4.9 4.9 0.0
2022-Sep-07 Wed ### ### 1.445 ### 8,273 5,977 ### ### 0.0
2022-Sep-06 Tue 1.55 1.55 ### ### 17,583 13,626 3.6 3.6 0.0
2022-Sep-05 Mon 1.645 1.645 1.645 1.645 0 0.1
2022-Sep-02 Fri 1.645 1.645 1.645 1.645 0 0.1
2022-Sep-01 Thu 1.645 1.645 1.645 1.645 1,680 ### 76.8 76.8 0.1
2022-Aug-31 Wed 1.685 1.685 1.685 1.685 6 ### 58.1 58.1 ###
2022-Aug-30 Tue 1.655 ### ### ### ### ### 0.0
2022-Aug-29 Mon ### ### 1.59 ### 13.1 13.1 0.0
2022-Aug-26 Fri ### ### ### ### 2,581 0 75.0 75.0 0.0
2022-Aug-25 Thu ### 1.675 1.645 ### 22,485 37,325 65.2 65.2 0.0
2022-Aug-24 Wed ### ### ### ### 39,524 0 78.9 78.9 0.0
2022-Aug-23 Tue 1.725 1.725 1.725 1.725 0 ###
2022-Aug-22 Mon ### 1.725 ### 1.725 ### ### ###
2022-Aug-19 Fri 1.81 1.81 1.8 1.8 25 45 ### ### 0.1
2022-Aug-18 Thu 1.8 1.8 1.8 1.8 0 0.1
2022-Aug-17 Wed 1.8 1.8 1.8 1.8 0 0.1
2022-Aug-16 Tue 1.71 1.8 1.71 1.8 94.6 94.6 0.1
2022-Aug-15 Mon 1.725 1.78 ### 1.77 18,277 ### 86.4 86.4 ###
2022-Aug-12 Fri 1.78 1.78 1.78 1.78 0 0.1
2022-Aug-11 Thu 1.78 1.78 1.78 1.78 278 ### ### ### 0.1
2022-Aug-10 Wed 1.755 1.8 ### 1.77 12,522 ### ### ### ###
2022-Aug-09 Tue 1.73 ### 1.73 ### 87.7 87.7 0.0
2022-Aug-08 Mon 1.7 1.75 1.7 1.73 22,959 ### ### ### ###
2022-Aug-05 Fri ### ### ### ### ### ### 0.0
2022-Aug-04 Thu ### ### ### ### 22,121 0 38.9 38.9 0.0
2022-Aug-03 Wed 1.555 1.555 1.555 1.555 0 ###
2022-Aug-02 Tue 1.555 1.555 1.555 1.555 151 ### 70.0 70.0 ###
2022-Aug-01 Mon 1.545 ### 1.5 1.555 78.4 78.4 ###
2022-Jul-29 Fri 1.585 ### 1.555 1.645 88.9 88.9 0.1
2022-Jul-28 Thu 1.53 1.545 1.53 1.54 ### ### ###
2022-Jul-27 Wed 1.5 1.545 1.5 1.545 ### ### ###
2022-Jul-26 Tue 1.51 1.51 1.49 1.5 34.5 34.5 0.1
2022-Jul-25 Mon 1.51 1.53 ### ### 37.1 37.1 0.0
2022-Jul-22 Fri 1.5 1.5 ### ### 34.7 34.7 0.0
2022-Jul-21 Thu ### ### ### ### 5 0 ### ### 0.0
2022-Jul-20 Wed 1.53 1.53 1.49 1.49 8,327 12,573 14.6 14.6 ###
2022-Jul-19 Tue 1.54 1.54 1.54 1.54 0 ###
2022-Jul-18 Mon 1.54 1.54 1.54 1.54 974 ### 63.0 63.0 ###
2022-Jul-15 Fri 1.55 1.55 ### 1.55 2,757 ### ### ### ###
2022-Jul-14 Thu ### ### 1.525 ### 6,254 ### 61.6 61.6 0.0
2022-Jul-13 Wed 1.575 1.575 1.5 1.5 6,070 ### ### ### 0.1
2022-Jul-12 Tue 1.555 1.555 1.52 1.53 178,922 ### ### ### ###
2022-Jul-11 Mon 1.51 1.525 1.51 1.525 86.3 86.3 0.1
2022-Jul-08 Fri 1.555 1.555 1.555 1.555 60.8 60.8 ###
2022-Jul-07 Thu 1.545 1.545 1.545 1.545 0 ###
2022-Jul-06 Wed 1.545 1.545 1.545 1.545 66.0 66.0 ###
2022-Jul-05 Tue 1.5025 1.53 ### 1.53 75.5 75.5 ###
2022-Jul-04 Mon 1.5 ### 1.5 1.5 15,455 ### 66.3 66.3 0.1
2022-Jul-01 Fri ### 1.5 ### 1.5 ### ### 0.1
2022-Jun-30 Thu 1.47 1.545 1.47 1.53 89.0 89.0 ###
2022-Jun-29 Wed ### 1.55 ### 1.55 67,577 52,372 ### ### ###
2022-Jun-28 Tue 1.5 ### ### ### ### ### 0.0
2022-Jun-27 Mon 1.51 ### ### ### 14,147 0 ### ### 0.0
2022-Jun-24 Fri ### 1.43 1.385 1.43 68.3 68.3 0.1
2022-Jun-23 Thu 1.47 1.47 1.47 1.47 ### ### ###
2022-Jun-22 Wed 1.5 1.55 1.5 ### ### ### 0.0
2022-Jun-21 Tue 1.48 1.5 ### 1.49 ### ### ###
2022-Jun-20 Mon 1.48 1.48 1.45 1.45 39.9 39.9 ###
2022-Jun-17 Fri 1.43 ### 1.425 ### 88.2 88.2 0.0
2022-Jun-16 Thu 1.43 1.43 1.425 1.43 3,453 4,929 ### ### 0.1
2022-Jun-15 Wed ### ### ### ### 78.5 78.5 0.0
2022-Jun-14 Tue 1.385 1.5 1.385 1.45 27,655 ### ### ### ###
2022-Jun-10 Fri 1.485 ### ### ### 50,226 0 80.9 80.9 0.0
2022-Jun-09 Thu 1.46 1.5 1.46 1.5 91.7 91.7 0.1
2022-Jun-08 Wed 1.4 1.48 1.4 1.46 15,220 ### 92.9 92.9 0.1
2022-Jun-07 Tue 1.45 1.45 1.385 1.385 19,922 ### 19.0 19.0 0.1
2022-Jun-06 Mon ### ### ### ### 0 0.0


<< 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 2025-05-25 06:17:16 thru 2025-05-25 06:17:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000