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 Thu 26-Mar-05 12:51:34 PM AEDT

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...

     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 .. Wednesday 4th March 2026
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


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 28 Next >>


End of day Prices (full format),

150 Days for (VGL) VISTA GROUP INTERNATIONAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Mar-04 Wed 1.55 1.55 ### 1.545 12,781 ### 49.2 49.2 ###
2026-Mar-03 Tue 1.52 ### 1.52 1.53 ### ### ###
2026-Mar-02 Mon 1.59 ### ### 1.5 26,251 0 9.2 9.2 0.1
2026-Feb-27 Fri 1.56 1.76 1.56 1.59 ### ### ###
2026-Feb-26 Thu 1.4 1.46 1.385 1.41 ### ### ###
2026-Feb-25 Wed 1.46 1.46 ### 1.44 67,188 49,047 ### ### 0.1
2026-Feb-24 Tue 1.47 1.47 1.425 1.47 ### ### ###
2026-Feb-23 Mon 1.47 ### 1.41 ### ### ### 0.0
2026-Feb-20 Fri 1.45 1.475 1.45 1.46 73.1 73.1 0.1
2026-Feb-19 Thu 1.45 ### 1.45 1.5 89.5 89.5 0.1
2026-Feb-18 Wed 1.4775 1.58 1.45 1.52 81.4 81.4 0.1
2026-Feb-17 Tue ### 1.56 ### 1.55 159,559 124,456 98.2 98.2 ###
2026-Feb-16 Mon ### ### ### 1.41 30,272 0 ### ### ###
2026-Feb-13 Fri 1.57 ### 1.53 1.53 6,554 ### ### ### ###
2026-Feb-12 Thu ### ### 1.57 1.575 10,187 ### 0.1
2026-Feb-11 Wed ### ### ### 1.655 23.7 23.7 0.1
2026-Feb-10 Tue 1.645 1.685 ### 1.685 42,447 ### ### ### ###
2026-Feb-09 Mon 1.585 ### 1.585 ### 64,770 ### 0.0
2026-Feb-06 Fri 1.54 1.54 1.54 1.54 0 ###
2026-Feb-05 Thu 1.46 1.59 1.46 1.54 33,550 ### ### ### ###
2026-Feb-04 Wed 1.55 1.55 1.46 ### 22,329 ### 10.8 10.8 0.0
2026-Feb-03 Tue 1.56 ### 1.53 1.53 10,225 7,822 ### ### ###
2026-Feb-02 Mon ### ### 1.56 ### 65,458 51,057 ### ### 0.0
2026-Jan-30 Fri ### ### 1.59 ### 33.6 33.6 0.0
2026-Jan-29 Thu ### 1.725 1.655 1.655 ### ### 0.1
2026-Jan-28 Wed 1.73 1.73 ### 1.7 19,975 17,278 30.2 30.2 ###
2026-Jan-27 Tue ### ### 1.72 ### 17,427 14,987 ### ### 0.0
2026-Jan-23 Fri ### ### 1.81 ### 27.7 27.7 0.0
2026-Jan-22 Thu 1.875 1.875 1.73 1.73 4.3 4.3 ###
2026-Jan-21 Wed ### ### 1.855 ### 3,745 3,473 13.8 13.8 0.0
2026-Jan-20 Tue ### ### 1.84 ### ### ### 0.0
2026-Jan-19 Mon ### ### 1.89 1.8925 ### ### 0.1
2026-Jan-16 Fri ### 1.945 ### ### 7,889 7,672 76.5 76.5 0.0
2026-Jan-15 Thu 2 2 ### ### ### ### 0.0
2026-Jan-14 Wed ### ### ### ### 16.5 16.5 0.0
2026-Jan-13 Tue ### ### ### ### 76.7 76.7 0.0
2026-Jan-12 Mon ### ### ### ### 20,240 0 ### ### 0.0
2026-Jan-09 Fri ### ### ### ### 80.2 80.2 0.0
2026-Jan-08 Thu ### 2.23 ### ### 92.4 92.4 0.0
2026-Jan-07 Wed 2.26 2.29 ### ### 21,658 ### ### ### 0.0
2026-Jan-06 Tue 2.29 ### 2.29 ### 69.1 69.1 0.0
2026-Jan-05 Mon 2.25 2.27 2.23 2.26 152,274 ### 70.7 70.7 ###
2026-Jan-02 Fri 2.27 2.27 2.25 2.26 27.0 27.0 ###
2025-Dec-31 Wed 2.27 ### 2.27 2.27 55,975 ### ### ### 0.2
2025-Dec-30 Tue ### ### 2.21 2.26 23,342 ### ### ### ###
2025-Dec-29 Mon ### ### 2.25 2.27 12,651 ### 13.8 13.8 0.2
2025-Dec-24 Wed ### ### 2.26 2.27 8.4 8.4 0.2
2025-Dec-23 Tue 2.2 ### 2.2 2.24 15,345 16,879 77.7 77.7 ###
2025-Dec-22 Mon 2.25 2.25 ### 2.23 14,588 ### 22.8 22.8 ###
2025-Dec-19 Fri 2.2 2.27 ### 2.2 60.3 60.3 0.2
2025-Dec-18 Thu 2.275 ### 2.21 2.22 310,172 342,740 ### ### 0.2
2025-Dec-17 Wed ### ### 2.27 2.29 25.2 25.2 ###
2025-Dec-16 Tue ### 2.44 2.27 ### 33,822 79,650 30.2 30.2 0.0
2025-Dec-15 Mon 2.41 2.41 2.325 ### 44,174 104,581 ### ### 0.0
2025-Dec-12 Fri ### 2.42 2.28 2.41 82.6 82.6 0.2
2025-Dec-11 Thu 2.28 ### 2.25 ### 61,021 68,648 83.5 83.5 0.0
2025-Dec-10 Wed 2.28 ### 2.28 2.29 73.1 73.1 ###
2025-Dec-09 Tue ### ### 2.22 2.27 23.9 23.9 0.2
2025-Dec-08 Mon ### ### 2.28 ### ### ### 0.0
2025-Dec-05 Fri ### 2.4 ### 2.4 76.4 76.4 ###
2025-Dec-04 Thu ### ### ### 2.355 429 0 ### ### 0.2
2025-Dec-03 Wed ### 2.455 ### ### 38,371 ### 81.1 81.1 0.0
2025-Dec-02 Tue ### ### ### ### 86,247 0 79.9 79.9 0.0
2025-Dec-01 Mon ### 2.4 2.26 2.4 30,153 70,256 94.6 94.6 ###
2025-Nov-28 Fri 2.24 2.24 2.24 2.24 0 ###
2025-Nov-27 Thu ### ### 2.24 2.24 197,272 220,944 9.2 9.2 ###
2025-Nov-26 Wed ### 2.42 2.27 2.27 23.1 23.1 0.2
2025-Nov-25 Tue 2.22 2.25 2.2 2.23 ### ### ###
2025-Nov-24 Mon 2.23 2.29 ### 2.28 ### ### 0.2
2025-Nov-21 Fri ### ### 2.2 2.21 ### ### 0.2
2025-Nov-20 Thu 2.25 ### 2.24 2.24 26.3 26.3 ###
2025-Nov-19 Wed 2.22 2.24 2.175 2.24 ### ### ###
2025-Nov-18 Tue 2.25 2.285 2.2 2.24 47,873 107,355 ### ### ###
2025-Nov-17 Mon 2.22 2.27 2.2 2.27 97,826 218,641 79.1 79.1 0.2
2025-Nov-14 Fri 2.29 ### 2.23 2.29 68.7 68.7 ###
2025-Nov-13 Thu ### ### ### ### ### ### 0.0
2025-Nov-12 Wed 2.28 2.45 2.26 2.4 94.1 94.1 ###
2025-Nov-11 Tue ### ### ### ### 26.1 26.1 0.0
2025-Nov-10 Mon ### 2.45 ### 2.45 6,842 8,381 ### ### 0.2
2025-Nov-07 Fri ### ### ### ### 83.0 83.0 0.0
2025-Nov-06 Thu 2.29 2.45 2.29 ### 4,744 11,243 ### ### 0.0
2025-Nov-05 Wed 2.25 ### 2.23 ### 25,358 28,274 92.7 92.7 0.0
2025-Nov-04 Tue ### ### 2.29 2.29 38.5 38.5 ###
2025-Nov-03 Mon ### ### ### ### ### ### 0.0
2025-Oct-31 Fri 2.4 2.4 ### ### 9.5 9.5 0.0
2025-Oct-30 Thu ### 2.44 ### 2.44 1,449 ### 86.5 86.5 0.2
2025-Oct-29 Wed ### 2.41 ### ### 22,152 ### ### ### 0.0
2025-Oct-28 Tue 2.5 2.5 2.45 2.46 2,051 5,076 ### ### 0.2
2025-Oct-27 Mon 2.5 2.5 2.5 2.5 1,076 ### 71.9 71.9 0.2
2025-Oct-24 Fri 2.44 2.53 2.43 2.5 ### ### 0.2
2025-Oct-23 Thu ### 2.42 ### 2.41 ### ### 0.2
2025-Oct-22 Wed ### ### 2.22 2.27 14,521 ### 18.3 18.3 0.2
2025-Oct-21 Tue ### ### 2.185 ### 66.9 66.9 0.0
2025-Oct-20 Mon ### 2.41 ### ### ### ### 0.0
2025-Oct-17 Fri 2.52 2.58 ### 2.58 89.4 89.4 0.2
2025-Oct-16 Thu 2.57 2.57 ### 2.52 15,925 ### 23.4 23.4 ###
2025-Oct-15 Wed 2.59 2.59 2.53 2.57 1,885 4,825 ### ### ###
2025-Oct-14 Tue ### ### 2.52 2.52 ### ### ###
2025-Oct-13 Mon ### 2.71 2.545 2.71 74,757 196,424 88.3 88.3 ###
2025-Oct-10 Fri 2.59 2.7 2.59 2.7 3,488 9,225 89.7 89.7 0.2
2025-Oct-09 Thu ### ### 2.59 2.59 21.7 21.7 0.2
2025-Oct-08 Wed ### ### ### ### ### ### 0.0
2025-Oct-07 Tue 2.7 2.72 ### 2.7 68.8 68.8 0.2
2025-Oct-06 Mon ### 2.74 ### 2.7 4,159 ### ### ### 0.2
2025-Oct-03 Fri ### 2.74 ### ### 9,520 13,042 29.9 29.9 0.0
2025-Oct-02 Thu ### ### ### ### 3,920 0 23.7 23.7 0.0
2025-Oct-01 Wed ### ### 2.55 ### 24,989 ### ### ### 0.0
2025-Sep-30 Tue ### ### 2.58 ### 27,542 35,529 ### ### 0.0
2025-Sep-29 Mon ### 2.7 ### 2.7 ### ### 0.2
2025-Sep-26 Fri ### ### ### ### 1,547 0 22.3 22.3 0.0
2025-Sep-25 Thu ### ### ### ### 30.3 30.3 0.0
2025-Sep-24 Wed ### ### ### ### 27.9 27.9 0.0
2025-Sep-23 Tue ### 2.75 2.58 2.7 9,850 26,250 80.2 80.2 0.2
2025-Sep-22 Mon ### 2.79 ### 2.79 10,144 14,150 91.9 91.9 ###
2025-Sep-19 Fri 2.71 2.8 ### ### 25.4 25.4 0.0
2025-Sep-18 Thu 2.74 2.79 ### 2.79 39,678 55,350 ### ### ###
2025-Sep-17 Wed 2.76 2.8 2.72 2.75 10,540 ### 35.1 35.1 ###
2025-Sep-16 Tue 2.76 2.775 2.74 2.75 36,880 ### ### ### ###
2025-Sep-15 Mon 2.74 2.74 2.72 2.72 28.6 28.6 0.2
2025-Sep-12 Fri 2.8 2.8 2.73 2.73 13,743 ### 14.8 14.8 ###
2025-Sep-11 Thu 2.75 2.8 2.74 2.8 28,049 ### 82.5 82.5 0.2
2025-Sep-10 Wed 2.77 2.77 2.77 2.77 68.9 68.9 0.2
2025-Sep-09 Tue 2.78 2.8 2.77 2.77 ### ### 0.2
2025-Sep-08 Mon 2.7 2.81 2.7 2.8 86.7 86.7 0.2
2025-Sep-05 Fri 2.76 2.82 2.7 2.82 ### ### ###
2025-Sep-04 Thu ### 2.75 ### 2.75 8,576 ### 83.4 83.4 ###
2025-Sep-03 Wed 2.79 2.86 2.785 2.785 1,584 4,470 ### ### 0.2
2025-Sep-02 Tue ### 2.82 ### 2.77 ### ### 0.2
2025-Sep-01 Mon ### ### ### ### 7,481 0 ### ### 0.0
2025-Aug-29 Fri ### ### ### ### 6,475 0 ### ### 0.0
2025-Aug-28 Thu 2.5 2.82 2.5 ### 4,649 ### ### ### 0.0
2025-Aug-27 Wed 2.8 2.82 2.8 2.81 21,888 ### ### ### ###
2025-Aug-26 Tue 2.84 2.84 2.8 2.83 4,940 ### ### ### 0.2
2025-Aug-25 Mon 2.85 2.85 2.82 2.82 381 1,080 ### ### ###
2025-Aug-22 Fri 2.88 2.88 2.79 2.82 10,572 29,971 19.2 19.2 ###
2025-Aug-21 Thu 2.85 2.88 2.75 2.88 71.1 71.1 0.2
2025-Aug-20 Wed 2.85 ### 2.85 2.86 ### ### 0.2
2025-Aug-19 Tue 2.83 ### 2.81 2.86 580,358 ### 79.3 79.3 0.2
2025-Aug-18 Mon 3 3 2.81 2.85 7,753 22,522 ### ### ###
2025-Aug-15 Fri 2.85 ### 2.82 ### 89.3 89.3 0.0
2025-Aug-14 Thu ### ### 2.83 2.83 2.8 2.8 0.2
2025-Aug-13 Wed ### ### ### ### 0 0.0
2025-Aug-12 Tue ### ### ### ### ### ### 0.0
2025-Aug-11 Mon 3.21 3.21 ### ### 15.9 15.9 0.0
2025-Aug-08 Fri ### 3.22 ### 3.2 ### ### 0.2
2025-Aug-07 Thu ### 3.2 3.155 3.2 63.8 63.8 0.2
2025-Aug-06 Wed ### 3.23 ### 3.23 ### ### ###
2025-Aug-05 Tue ### 3.21 ### 3.21 49 78 ### ### ###
2025-Aug-04 Mon 3.22 3.22 ### ### 25.9 25.9 0.0
2025-Aug-01 Fri 3.22 3.22 ### ### ### ### 0.0


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 28 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 2026-03-05 12:51:34 thru 2026-03-05 12:51:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000