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 Sat 25-Jun-28 10:30:53 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 8...

     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 27th 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
2021-May-03 Mon ### ### 2.26 2.27 79,685 90,044 ### ### 0.2
2021-Apr-30 Fri ### ### 2.25 ### 42.9 42.9 0.0
2021-Apr-29 Thu ### 2.27 ### 2.25 119,056 135,128 ### ### ###
2021-Apr-28 Wed ### ### ### ### 96,186 0 87.2 87.2 0.0
2021-Apr-27 Tue ### 2.25 ### ### 41,481 ### ### ### 0.0
2021-Apr-26 Mon ### ### ### ### 42,546 0 12.4 12.4 0.0
2021-Apr-23 Fri ### 2.24 ### ### 31.2 31.2 0.0
2021-Apr-22 Thu 2.22 2.22 ### 2.2 41,979 ### ### ### 0.2
2021-Apr-21 Wed ### 2.24 ### 2.24 90.4 90.4 ###
2021-Apr-20 Tue ### 2.21 ### ### ### ### 0.0
2021-Apr-19 Mon 2.29 2.29 2.2 2.21 71,484 160,481 16.8 16.8 0.2
2021-Apr-16 Fri ### 2.5 ### ### 84,674 105,842 ### ### 0.0
2021-Apr-15 Thu 2.24 2.24 ### 2.22 49,522 ### 29.4 29.4 0.2
2021-Apr-14 Wed ### 2.25 ### 2.25 ### ### ###
2021-Apr-13 Tue ### ### ### ### ### ### 0.0
2021-Apr-12 Mon ### ### ### ### ### ### 0.0
2021-Apr-09 Fri ### ### ### ### 32,582 0 69.7 69.7 0.0
2021-Apr-08 Thu ### ### 2 ### ### ### 0.0
2021-Apr-07 Wed ### ### 2 ### 64,983 64,983 74.6 74.6 0.0
2021-Apr-06 Tue ### ### 2 2 70,529 70,529 ### ### 0.1
2021-Apr-01 Thu ### ### 1.945 ### 64,850 ### ### ### 0.0
2021-Mar-31 Wed ### ### 1.945 ### 105,083 ### 90.0 90.0 0.0
2021-Mar-30 Tue 2 2 ### 2 ### ### 0.1
2021-Mar-29 Mon ### ### ### 2 89.8 89.8 0.1
2021-Mar-26 Fri ### ### 1.945 ### 112,978 109,871 20.5 20.5 0.0
2021-Mar-25 Thu ### ### ### ### 100,525 0 92.7 92.7 0.0
2021-Mar-24 Wed 2 2 ### ### 84,741 84,741 ### ### 0.0
2021-Mar-23 Tue ### ### ### ### 55,143 0 71.8 71.8 0.0
2021-Mar-22 Mon ### ### ### ### 67.5 67.5 0.0
2021-Mar-19 Fri ### ### 1.85 ### ### ### 0.0
2021-Mar-18 Thu ### ### ### ### 150,055 0 ### ### 0.0
2021-Mar-17 Wed 1.84 ### ### 1.88 145,975 0 84.0 84.0 0.1
2021-Mar-16 Tue ### 1.86 1.8275 1.84 115,941 ### 61.7 61.7 ###
2021-Mar-15 Mon 1.76 ### ### 1.79 93,327 0 ### ### 0.1
2021-Mar-12 Fri ### 1.76 ### 1.76 42,185 37,122 ### ### 0.1
2021-Mar-11 Thu ### ### ### ### ### ### 0.0
2021-Mar-10 Wed ### ### ### ### 18,470 0 38.0 38.0 0.0
2021-Mar-09 Tue ### ### ### ### ### ### 0.0
2021-Mar-08 Mon ### ### 1.58 1.58 14.7 14.7 0.1
2021-Mar-05 Fri ### ### 1.59 ### 81,089 ### 35.8 35.8 0.0
2021-Mar-04 Thu ### ### 1.575 ### 55.9 55.9 0.0
2021-Mar-03 Wed ### ### 1.625 ### ### ### 0.0
2021-Mar-02 Tue ### ### ### ### 42,946 0 ### ### 0.0
2021-Mar-01 Mon ### 1.655 ### 1.625 80,621 ### ### ### ###
2021-Feb-26 Fri ### 1.75 ### ### 93.5 93.5 0.0
2021-Feb-25 Thu ### ### ### ### 117,470 0 ### ### 0.0
2021-Feb-24 Wed 1.48 1.55 1.48 1.55 ### ### ###
2021-Feb-23 Tue 1.42 1.48 1.41 1.48 51,953 75,072 ### ### 0.1
2021-Feb-22 Mon 1.385 1.42 ### 1.42 79.9 79.9 ###
2021-Feb-19 Fri ### ### ### ### 8,021 0 76.6 76.6 0.0
2021-Feb-18 Thu ### ### ### ### 60,473 0 82.0 82.0 0.0
2021-Feb-17 Wed ### ### ### ### 15,876 0 72.7 72.7 0.0
2021-Feb-16 Tue ### ### ### ### 51,671 0 37.5 37.5 0.0
2021-Feb-15 Mon 1.355 ### 1.345 ### 59,924 ### ### ### 0.0
2021-Feb-12 Fri ### ### ### 1.385 31.3 31.3 0.1
2021-Feb-11 Thu 1.46 1.46 ### ### 44,749 ### 21.7 21.7 0.0
2021-Feb-10 Wed 1.485 ### 1.475 ### 18,453 ### 72.5 72.5 0.0
2021-Feb-09 Tue 1.485 ### 1.485 1.49 ### ### ###
2021-Feb-08 Mon 1.455 ### 1.455 ### 89.0 89.0 0.0
2021-Feb-05 Fri ### 1.5 1.46 1.5 27,385 40,529 ### ### 0.1
2021-Feb-04 Thu 1.49 1.49 1.45 1.45 ### ### ###
2021-Feb-03 Wed ### ### ### 1.45 ### ### ###
2021-Feb-02 Tue 1.45 1.45 ### ### 13,989 10,142 ### ### 0.0
2021-Feb-01 Mon 1.4 1.44 1.4 1.44 22,929 32,559 81.3 81.3 0.1
2021-Jan-29 Fri 1.355 1.41 1.355 ### 35,352 48,874 ### ### 0.0
2021-Jan-28 Thu ### ### ### ### 40,544 0 52.4 52.4 0.0
2021-Jan-27 Wed ### ### ### 1.375 90,557 0 ### ### 0.1
2021-Jan-25 Mon ### 1.425 ### ### ### ### 0.0
2021-Jan-22 Fri ### ### ### ### 75.1 75.1 0.0
2021-Jan-21 Thu 1.4 1.4 1.375 1.3775 ### ### 0.1
2021-Jan-20 Wed 1.4 ### ### 1.385 27.4 27.4 0.1
2021-Jan-19 Tue 1.41 1.42 1.4 ### 57,741 ### 31.7 31.7 0.0
2021-Jan-18 Mon 1.43 1.43 1.41 1.41 37.6 37.6 ###
2021-Jan-15 Fri 1.41 1.425 ### 1.42 54,174 ### ### ### ###
2021-Jan-14 Thu 1.43 1.43 1.41 1.41 ### ### ###
2021-Jan-13 Wed ### ### 1.44 1.44 ### ### 0.1
2021-Jan-12 Tue 1.485 1.5 1.42 1.5 80.2 80.2 0.1
2021-Jan-11 Mon 1.475 1.54 1.455 ### 105,171 ### 94.5 94.5 0.0
2021-Jan-08 Fri 1.525 1.54 1.48 1.5 ### ### 0.1
2021-Jan-07 Thu 1.56 1.56 1.5 ### 16.9 16.9 0.0
2021-Jan-06 Wed 1.57 1.57 1.56 1.57 4,773 ### 70.4 70.4 0.1
2021-Jan-05 Tue 1.58 1.58 1.55 1.56 ### ### ###
2021-Jan-04 Mon 1.555 1.585 1.555 1.57 64.7 64.7 0.1
2020-Dec-31 Thu 1.58 1.58 1.58 1.58 0 0.1
2020-Dec-30 Wed 1.59 1.59 ### 1.58 ### ### 0.1
2020-Dec-29 Tue 1.57 1.585 1.57 1.585 12,955 ### ### ### ###
2020-Dec-24 Thu 1.57 ### 1.555 1.555 14,827 11,527 22.7 22.7 ###
2020-Dec-23 Wed 1.555 1.57 1.55 1.55 33.0 33.0 ###
2020-Dec-22 Tue 1.575 1.585 1.54 1.545 32.5 32.5 ###
2020-Dec-21 Mon 1.59 ### ### ### 81.3 81.3 0.0
2020-Dec-18 Fri 1.58 1.58 1.555 1.58 72.9 72.9 0.1
2020-Dec-17 Thu ### ### 1.555 ### 37.4 37.4 0.0
2020-Dec-16 Wed 1.59 ### 1.59 ### 81.3 81.3 0.0
2020-Dec-15 Tue ### 1.7 1.59 1.7 98,640 ### 91.0 91.0 ###
2020-Dec-14 Mon 1.655 ### ### ### ### ### 0.0
2020-Dec-11 Fri ### ### 1.655 1.655 22,287 18,442 ### ### 0.1
2020-Dec-10 Thu ### ### ### 1.675 ### ### ###
2020-Dec-09 Wed 1.71 1.71 1.7 1.71 ### ### 0.1
2020-Dec-08 Tue 1.7 1.72 ### 1.72 131,888 113,423 78.8 78.8 0.1
2020-Dec-07 Mon 1.685 ### ### ### 94,850 0 74.6 74.6 0.0
2020-Dec-04 Fri ### 1.74 ### 1.725 204,181 ### ### ### ###
2020-Dec-03 Thu 1.645 ### ### ### ### ### 0.0
2020-Dec-02 Wed ### ### 1.625 1.625 19.2 19.2 ###
2020-Dec-01 Tue ### ### ### ### 19.8 19.8 0.0
2020-Nov-30 Mon ### ### ### ### 33.9 33.9 0.0
2020-Nov-27 Fri 1.685 1.7 ### ### ### ### 0.0
2020-Nov-26 Thu 1.72 1.73 ### 1.73 143,848 124,428 ### ### ###
2020-Nov-25 Wed ### 1.72 ### ### 152,683 ### 80.2 80.2 0.0
2020-Nov-24 Tue ### 1.685 1.645 1.675 90,287 150,327 ### ### ###
2020-Nov-23 Mon ### ### ### ### ### ### 0.0
2020-Nov-20 Fri ### ### 1.57 1.59 33,376 ### 28.5 28.5 ###
2020-Nov-19 Thu ### ### 1.58 ### 216,229 170,820 ### ### 0.0
2020-Nov-18 Wed ### 1.625 1.58 ### 73,884 ### ### ### 0.0
2020-Nov-17 Tue ### ### ### ### 308,880 0 ### ### 0.0
2020-Nov-16 Mon ### ### ### ### ### ### 0.0
2020-Nov-13 Fri 1.59 ### 1.58 ### 79,188 62,558 66.5 66.5 0.0
2020-Nov-12 Thu 1.625 1.625 1.585 ### 129,958 208,582 36.6 36.6 0.0
2020-Nov-11 Wed ### ### ### ### 198,389 0 22.9 22.9 0.0
2020-Nov-10 Tue 1.74 1.74 ### ### 502,049 436,782 ### ### 0.0
2020-Nov-09 Mon 1.42 1.43 1.385 ### 122,775 ### 16.0 16.0 0.0
2020-Nov-06 Fri 1.385 1.41 1.385 1.4 101,442 ### 72.1 72.1 ###
2020-Nov-05 Thu ### 1.4 ### 1.385 56,142 ### ### ### 0.1
2020-Nov-04 Wed 1.4 1.4 1.4 1.4 0 ###
2020-Nov-03 Tue ### ### ### 1.4 ### ### ###
2020-Nov-02 Mon 1.41 1.41 ### ### 42.6 42.6 0.0
2020-Oct-30 Fri 1.44 1.45 ### 1.42 ### ### ###
2020-Oct-29 Thu 1.42 1.445 1.41 1.41 ### ### ###
2020-Oct-28 Wed 1.5 1.52 1.45 1.51 ### ### 0.1
2020-Oct-27 Tue 1.45 ### 1.45 1.46 ### ### 0.1
2020-Oct-26 Mon 1.445 1.45 1.42 1.45 ### ### ###
2020-Oct-23 Fri 1.5 1.5 1.46 1.47 18,147 26,857 ### ### ###
2020-Oct-22 Thu 1.53 1.53 ### 1.52 72,181 ### ### ### 0.1
2020-Oct-21 Wed ### 1.55 ### 1.55 95.7 95.7 ###
2020-Oct-20 Tue 1.46 1.475 1.455 1.46 68.5 68.5 0.1
2020-Oct-19 Mon 1.445 1.5 ### ### 88.3 88.3 0.0
2020-Oct-16 Fri 1.4 1.47 1.4 1.47 74,241 ### ### ### ###
2020-Oct-15 Thu ### 1.43 ### 1.4 49,854 35,645 31.3 31.3 ###
2020-Oct-14 Wed 1.43 1.43 ### 1.4 221,220 158,172 19.4 19.4 ###
2020-Oct-13 Tue 1.51 1.51 1.43 1.43 9.7 9.7 0.1
2020-Oct-12 Mon 1.5 1.525 1.46 1.49 63,749 95,145 ### ### ###
2020-Oct-09 Fri 1.5 1.545 ### 1.4 ### ### ###
2020-Oct-08 Thu 1.4 1.525 1.4 1.49 ### ### ###
2020-Oct-07 Wed 1.4 1.425 1.325 1.385 284,879 ### 21.7 21.7 0.1
2020-Oct-06 Tue 1.45 1.525 ### 1.47 74.0 74.0 ###
2020-Oct-05 Mon ### 1.47 1.445 1.47 11,781 17,170 58.4 58.4 ###
2020-Oct-02 Fri 1.49 ### 1.46 1.485 73,053 53,328 ### ### ###
2020-Oct-01 Thu 1.54 1.54 ### ### 62,624 48,220 ### ### 0.0
2020-Sep-30 Wed 1.54 1.552 1.52 ### 50.2 50.2 0.0
2020-Sep-29 Tue 1.585 ### 1.57 1.57 ### ### 0.1
2020-Sep-28 Mon 1.575 1.58 1.55 1.57 28,372 ### 34.6 34.6 0.1


<< 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 2025-06-28 10:30:53 thru 2025-06-28 10:30:54 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000